Fnac Darty SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-20	31.557	32.163	31.202	31.620	27.041	38,513
2022-10-19	32.498	32.519	31.641	31.975	27.345	26,951
2022-10-18	32.080	32.602	31.871	32.352	27.667	41,967
2022-10-17	30.784	31.850	30.784	31.787	27.184	28,780
2022-10-14	31.244	31.578	30.596	30.889	26.416	48,401
2022-10-13	30.262	30.847	29.990	30.826	26.362	50,026
2022-10-12	30.617	30.638	30.032	30.262	25.880	48,334
2022-10-11	29.990	30.554	29.781	30.554	26.130	39,724
2022-10-10	29.927	29.969	29.676	29.948	25.612	40,058
2022-10-07	30.303	30.471	29.781	29.823	25.504	48,821
2022-10-06	30.220	30.868	30.220	30.283	25.897	51,461
2022-10-05	30.721	30.868	29.885	29.990	25.647	63,484
2022-10-04	29.990	30.721	29.990	30.659	26.219	55,185
2022-10-03	29.070	29.948	29.029	29.844	25.522	76,389
2022-09-30	28.611	29.781	28.569	29.676	25.379	42,945
2022-09-29	29.990	29.990	28.193	28.611	24.468	106,407
2022-09-28	29.676	29.927	28.840	29.906	25.576	84,409
2022-09-27	29.238	30.011	28.987	29.781	25.469	73,971
2022-09-26	29.614	30.136	29.049	29.258	25.022	52,225
2022-09-23	30.826	31.536	29.697	29.718	25.415	77,749
2022-09-22	31.348	31.662	30.868	30.868	26.398	68,433
2022-09-21	31.871	32.372	31.829	32.038	27.399	45,117
2022-09-20	32.623	32.644	31.934	32.205	27.542	40,464
2022-09-19	32.184	32.560	31.829	32.435	27.738	33,730
2022-09-16	32.205	32.435	31.495	32.289	27.613	94,790
2022-09-15	32.477	32.707	32.017	32.331	27.649	43,913
2022-09-14	32.769	33.459	32.372	32.581	27.863	27,776
2022-09-13	33.773	33.877	33.062	33.062	28.275	38,558
2022-09-12	33.355	33.814	33.208	33.689	28.811	61,211
2022-09-09	33.020	33.501	32.937	33.271	28.453	48,116
2022-09-08	32.477	32.916	32.101	32.916	28.149	56,980
2022-09-07	32.310	32.352	31.975	32.184	27.524	74,947
2022-09-06	32.811	33.271	32.226	32.393	27.703	53,252
2022-09-05	33.187	33.187	32.686	32.707	27.971	40,944
2022-09-02	33.647	34.065	33.438	33.814	28.918	39,238
2022-09-01	35.068	35.068	33.543	33.543	28.686	56,039
2022-08-31	35.528	35.528	34.901	35.110	30.026	53,719
2022-08-30	35.215	35.779	34.859	35.403	30.276	55,233
2022-08-29	35.319	35.528	34.985	34.985	29.919	55,872
2022-08-26	36.051	36.301	35.570	35.570	30.419	45,380
2022-08-25	36.051	36.343	35.507	35.988	30.777	41,392
2022-08-24	35.946	36.030	35.110	35.800	30.616	60,157
2022-08-23	36.991	37.158	35.967	35.967	30.759	57,983
2022-08-22	37.618	37.618	36.782	37.179	31.795	85,793
2022-08-19	37.618	37.911	37.534	37.660	32.207	62,140
2022-08-18	37.848	37.890	37.493	37.618	32.171	72,414
2022-08-17	38.140	38.203	37.534	37.743	32.278	84,085
2022-08-16	38.120	38.412	37.639	38.099	32.582	57,736
2022-08-15	38.224	38.329	37.576	37.890	32.403	33,985
2022-08-12	38.120	38.642	37.869	38.057	32.546	50,011
2022-08-11	38.600	38.851	38.140	38.140	32.618	29,363
2022-08-10	38.245	38.767	37.618	38.600	33.011	61,183
2022-08-09	39.039	39.165	38.140	38.349	32.796	41,188
2022-08-08	39.269	39.394	38.788	38.956	33.315	36,376
2022-08-05	39.248	39.562	38.705	38.788	33.172	32,501
2022-08-04	39.102	39.854	39.081	39.206	33.529	40,793
2022-08-03	38.496	39.227	38.308	39.102	33.440	37,477
2022-08-02	39.603	39.666	38.412	38.496	32.921	52,605
2022-08-01	40.857	41.108	39.520	39.520	33.797	68,439
2022-07-29	40.356	41.526	40.356	40.878	34.959	42,988

← NewerPage 18 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.