Fnac Darty SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-11	34.692	35.068	34.525	34.671	29.651	22,284
2023-04-06	34.170	34.400	34.086	34.400	29.418	18,034
2023-04-05	35.068	35.068	33.898	34.086	29.150	22,207
2023-04-04	35.424	35.674	34.985	35.068	29.990	18,060
2023-04-03	35.633	36.176	35.298	35.298	30.187	32,516
2023-03-31	35.110	35.612	35.089	35.507	30.366	18,379
2023-03-30	34.588	35.612	34.588	35.173	30.080	29,540
2023-03-29	33.752	34.525	33.438	34.462	29.472	31,153
2023-03-28	34.588	34.588	33.710	33.710	28.829	26,292
2023-03-27	35.277	35.277	34.316	34.316	29.347	34,116
2023-03-24	36.469	36.469	34.901	35.131	30.044	34,385
2023-03-23	36.469	36.761	36.155	36.155	30.920	24,180
2023-03-22	36.155	36.719	35.946	36.364	31.098	49,208
2023-03-21	36.051	36.552	35.946	36.280	31.027	26,751
2023-03-20	35.528	36.092	34.671	35.758	30.580	41,561
2023-03-17	36.573	37.137	35.319	35.633	30.473	86,889
2023-03-16	36.678	36.887	36.197	36.719	31.402	58,494
2023-03-15	36.594	36.698	35.758	36.448	31.170	79,575
2023-03-14	36.991	37.409	36.427	36.594	31.295	53,031
2023-03-13	38.015	38.203	36.907	37.430	32.010	47,717
2023-03-10	37.597	38.287	37.409	38.287	32.743	33,664
2023-03-09	38.308	38.726	37.764	38.287	32.743	33,027
2023-03-08	38.809	38.809	38.078	38.078	32.564	40,522
2023-03-07	39.290	39.353	38.809	38.830	33.207	32,023
2023-03-06	39.415	39.708	38.538	39.394	33.690	56,096
2023-03-03	38.935	39.708	38.935	39.457	33.744	35,762
2023-03-02	39.081	39.290	38.747	38.976	33.333	33,377
2023-03-01	37.890	39.875	37.890	39.206	33.529	83,151
2023-02-28	36.469	37.743	36.364	37.702	32.242	74,687
2023-02-27	36.510	37.116	36.072	36.406	31.134	73,586
2023-02-24	39.185	39.708	36.406	36.615	31.313	202,910
2023-02-23	38.349	42.090	38.245	40.293	34.458	188,019
2023-02-22	37.493	37.597	37.033	37.430	32.010	17,169
2023-02-21	37.409	37.890	37.305	37.660	32.207	21,073
2023-02-20	37.827	38.057	37.472	37.514	32.081	12,524
2023-02-17	37.618	37.911	37.096	37.743	32.278	30,757
2023-02-16	37.618	37.994	37.534	37.702	32.242	32,427
2023-02-15	36.678	37.576	36.678	37.472	32.046	29,956
2023-02-14	36.469	36.991	36.469	36.615	31.313	21,215
2023-02-13	36.364	36.761	35.967	36.364	31.098	39,024
2023-02-10	35.946	36.469	35.863	36.448	31.170	36,546
2023-02-09	36.803	36.928	36.218	36.552	31.259	27,868
2023-02-08	36.469	36.991	36.343	36.427	31.152	38,778
2023-02-07	36.531	36.531	36.134	36.322	31.063	25,976
2023-02-06	36.155	36.657	35.946	36.552	31.259	43,966
2023-02-03	36.051	36.364	35.612	36.239	30.991	38,117
2023-02-02	35.904	36.657	35.904	36.155	30.920	51,000
2023-02-01	35.695	36.260	35.549	35.800	30.616	43,448
2023-01-31	35.340	35.612	35.110	35.591	30.437	59,531
2023-01-30	35.256	35.424	34.838	35.424	30.294	42,033
2023-01-27	35.424	35.549	35.173	35.340	30.223	31,145
2023-01-26	35.403	35.716	35.319	35.340	30.223	40,410
2023-01-25	35.152	35.340	35.006	35.215	30.115	29,352
2023-01-24	35.528	35.716	35.047	35.110	30.026	28,721
2023-01-23	35.528	35.800	34.901	35.403	30.276	41,469
2023-01-20	35.236	35.633	35.089	35.424	30.294	45,115
2023-01-19	35.319	35.612	34.859	35.215	30.115	68,570
2023-01-18	36.260	36.573	34.609	35.612	30.455	165,344
2023-01-17	38.976	39.060	37.932	38.203	32.671	18,719
2023-01-16	38.287	38.935	37.890	38.872	33.243	18,864

← NewerPage 16 of 22 · 1,281 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-03	1.0000 EUR
2025-07-02	1.0000 EUR
2024-07-03	0.4500 EUR
2023-06-13	1.4629 EUR
2022-06-21	2.0899 EUR
2021-07-05	1.0449 EUR
2020-06-04	1.5674 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.