Fnac Darty SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-28	40.272	41.735	39.624	40.356	34.512	84,528
2022-07-27	39.645	40.439	39.394	40.251	34.423	46,736
2022-07-26	41.693	41.714	39.645	39.666	33.922	60,812
2022-07-25	42.425	42.508	41.631	41.693	35.656	32,383
2022-07-22	43.261	43.261	42.216	42.425	36.282	41,162
2022-07-21	43.679	43.825	42.968	43.344	37.068	40,653
2022-07-20	45.246	45.434	43.365	43.679	37.354	61,606
2022-07-19	44.515	45.330	44.264	45.079	38.551	37,114
2022-07-18	43.783	44.724	43.720	44.682	38.212	33,660
2022-07-15	42.529	43.553	42.529	43.449	37.157	32,974
2022-07-14	43.073	43.135	42.362	42.487	36.335	24,980
2022-07-13	43.156	43.323	42.634	43.156	36.907	26,588
2022-07-12	42.467	43.344	42.195	43.135	36.889	33,651
2022-07-11	43.052	43.553	42.320	42.508	36.353	34,913
2022-07-08	42.216	43.323	42.216	43.261	36.996	37,616
2022-07-07	41.275	42.655	41.275	42.508	36.353	73,928
2022-07-06	41.066	41.505	40.607	41.129	35.173	64,639
2022-07-05	41.484	41.547	40.544	40.941	35.013	65,620
2022-07-04	41.693	41.693	41.129	41.443	35.441	47,382
2022-07-01	42.007	42.007	40.962	41.422	35.424	98,786
2022-06-30	42.843	43.094	41.589	42.258	36.139	106,135
2022-06-29	43.888	43.929	42.989	43.156	36.907	150,305
2022-06-28	43.888	44.431	43.846	43.929	37.568	36,396
2022-06-27	44.389	44.912	43.888	44.076	37.693	35,322
2022-06-24	43.679	44.410	43.470	44.327	37.908	50,370
2022-06-23	43.888	44.097	43.470	43.658	37.336	55,429
2022-06-22	43.470	44.180	42.926	43.971	37.604	72,895
2022-06-21	42.947	44.034	42.676	43.741	37.407	181,070
2022-06-20	43.783	44.849	43.783	44.682	36.424	41,004
2022-06-17	43.679	44.138	43.365	43.888	35.777	69,591
2022-06-16	44.577	44.577	43.261	43.679	35.607	149,992
2022-06-15	44.410	45.079	44.410	44.807	36.527	46,884
2022-06-14	43.909	44.515	43.470	44.138	35.982	61,173
2022-06-13	45.037	45.037	43.888	43.888	35.777	86,920
2022-06-10	45.769	45.998	44.828	45.455	37.055	85,670
2022-06-09	45.769	46.333	45.246	45.873	37.396	101,626
2022-06-08	46.918	46.960	45.706	45.873	37.396	55,398
2022-06-07	47.545	47.545	46.228	46.605	37.992	70,001
2022-06-06	47.023	47.858	46.939	47.691	38.878	50,394
2022-06-03	47.545	47.963	47.023	47.064	38.367	38,882
2022-06-02	47.336	47.336	46.939	47.169	38.452	37,560
2022-06-01	48.590	48.590	46.855	47.127	38.418	83,160
2022-05-31	49.635	50.095	49.238	49.426	40.292	74,136
2022-05-30	49.384	50.178	49.259	49.718	40.530	33,289
2022-05-27	49.760	49.844	48.945	49.217	40.121	54,649
2022-05-26	47.649	49.990	47.608	49.844	40.633	60,283
2022-05-25	47.023	48.047	46.814	47.670	38.861	43,093
2022-05-24	47.127	47.357	46.667	47.023	38.333	67,488
2022-05-23	47.545	47.608	47.023	47.399	38.639	21,562
2022-05-20	47.064	47.629	46.688	47.106	38.401	61,756
2022-05-19	48.548	48.548	47.023	47.043	38.350	41,965
2022-05-18	50.743	51.871	48.903	48.903	39.866	56,289
2022-05-17	50.032	50.993	49.886	50.325	41.024	46,222
2022-05-16	49.238	49.948	49.071	49.614	40.445	22,778
2022-05-13	48.067	49.300	48.067	49.300	40.190	27,868
2022-05-12	48.506	48.548	46.897	48.214	39.304	55,811
2022-05-11	48.736	49.363	48.485	48.903	39.866	43,365
2022-05-10	49.217	49.426	48.778	48.778	39.764	41,090
2022-05-09	49.321	49.530	48.715	49.133	40.053	27,289
2022-05-06	48.903	49.635	48.297	49.384	40.258	48,151

← NewerPage 19 of 22 · 1,284 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.