Fnac Darty SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-13	38.475	38.726	38.182	38.182	32.653	11,979
2023-01-12	38.245	39.311	37.555	38.349	32.796	59,506
2023-01-11	37.932	38.747	37.472	38.454	32.886	24,868
2023-01-10	38.433	38.475	37.618	37.618	32.171	15,792
2023-01-09	37.514	38.433	37.514	38.433	32.868	30,878
2023-01-06	37.618	37.723	37.137	37.430	32.010	22,702
2023-01-05	37.096	38.015	37.096	37.576	32.135	27,512
2023-01-04	37.723	37.848	36.887	37.075	31.706	24,752
2023-01-03	37.096	37.764	37.075	37.367	31.956	27,079
2023-01-02	36.051	37.054	36.051	36.887	31.545	21,832
2022-12-30	36.134	36.218	35.904	35.988	30.777	12,608
2022-12-29	35.319	36.218	34.943	36.134	30.902	25,576
2022-12-28	35.591	35.633	35.277	35.465	30.330	20,110
2022-12-27	35.215	35.779	35.215	35.716	30.544	16,898
2022-12-23	35.006	35.194	34.734	34.943	29.883	18,323
2022-12-22	35.173	35.361	34.629	34.838	29.794	21,073
2022-12-21	34.525	35.173	34.525	35.006	29.937	17,749
2022-12-20	34.274	34.567	33.961	34.462	29.472	26,404
2022-12-19	34.734	34.838	34.295	34.316	29.347	39,974
2022-12-16	34.379	35.173	34.379	34.776	29.740	41,369
2022-12-15	35.256	35.361	34.483	34.483	29.490	40,387
2022-12-14	35.319	35.382	34.985	35.298	30.187	15,944
2022-12-13	35.006	36.427	34.859	35.528	30.384	39,989
2022-12-12	35.549	35.654	34.797	34.880	29.829	26,652
2022-12-09	35.256	35.758	34.797	35.654	30.491	25,231
2022-12-08	35.110	35.528	35.110	35.173	30.080	15,895
2022-12-07	35.528	35.528	34.818	35.152	30.062	35,195
2022-12-06	36.594	36.615	35.528	35.633	30.473	35,854
2022-12-05	36.887	37.158	36.636	36.761	31.438	32,716
2022-12-02	36.907	37.221	36.469	36.782	31.456	31,841
2022-12-01	37.096	37.430	36.824	36.907	31.563	30,389
2022-11-30	37.200	37.367	36.698	36.803	31.474	32,687
2022-11-29	37.305	37.451	36.824	37.263	31.867	31,215
2022-11-28	37.409	37.493	36.698	37.284	31.885	27,710
2022-11-25	38.140	38.412	37.430	37.848	32.367	30,344
2022-11-24	36.469	38.496	36.469	38.140	32.618	57,920
2022-11-23	36.051	36.448	35.633	36.385	31.116	26,086
2022-11-22	35.424	35.967	35.047	35.904	30.705	30,893
2022-11-21	35.319	35.549	34.985	35.319	30.205	28,480
2022-11-18	35.215	35.695	35.027	35.445	30.312	43,583
2022-11-17	35.215	35.465	34.838	35.194	30.098	31,386
2022-11-16	36.134	36.134	34.671	35.027	29.955	33,268
2022-11-15	36.155	36.260	35.152	36.134	30.902	34,462
2022-11-14	36.615	36.887	35.904	36.197	30.955	32,372
2022-11-11	34.650	36.615	34.650	36.552	31.259	50,146
2022-11-10	33.773	34.734	33.480	34.609	29.597	67,012
2022-11-09	34.462	34.504	33.417	33.898	28.989	31,887
2022-11-08	33.940	34.441	33.522	34.420	29.436	28,473
2022-11-07	33.355	33.940	33.020	33.940	29.025	45,175
2022-11-04	32.289	33.459	32.289	33.396	28.561	35,675
2022-11-03	32.310	32.310	31.557	32.205	27.542	33,506
2022-11-02	33.146	33.292	32.581	32.581	27.863	80,606
2022-11-01	32.790	33.459	32.749	33.062	28.275	30,675
2022-10-31	32.393	32.916	32.393	32.686	27.953	23,961
2022-10-28	32.268	32.686	31.787	32.477	27.774	31,970
2022-10-27	32.435	32.749	32.184	32.728	27.989	41,060
2022-10-26	32.226	32.644	32.059	32.456	27.756	37,367
2022-10-25	31.557	32.540	30.930	32.519	27.810	64,480
2022-10-24	30.826	31.787	30.533	31.348	26.809	58,058
2022-10-21	31.202	31.307	29.927	30.262	25.880	44,478

← NewerPage 17 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.