Fnac Darty SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	34.550	34.650	34.550	34.600	34.600	5,743
2026-07-23	34.550	34.650	34.500	34.600	34.600	2,984
2026-07-22	34.550	34.650	34.500	34.650	34.650	6,415
2026-07-21	34.600	34.650	34.500	34.500	34.500	3,524
2026-07-20	34.500	34.650	34.500	34.650	34.650	2,788
2026-07-17	34.500	34.650	34.500	34.500	34.500	7,745
2026-07-16	34.500	34.600	34.500	34.600	34.600	10,216
2026-07-15	34.600	34.650	34.550	34.600	34.600	4,697
2026-07-14	34.500	34.600	34.500	34.600	34.600	6,270
2026-07-13	34.500	34.600	34.500	34.600	34.600	9,643
2026-07-10	34.600	34.650	34.550	34.550	34.550	6,378
2026-07-09	34.600	34.650	34.550	34.650	34.650	7,135
2026-07-08	34.500	34.650	34.500	34.600	34.600	3,436
2026-07-07	34.550	34.650	34.500	34.650	34.650	7,778
2026-07-06	34.500	34.600	34.450	34.550	34.550	6,199
2026-07-03	34.500	34.550	34.500	34.550	34.550	40,851
2026-07-02	34.550	34.550	34.500	34.550	34.550	7,642
2026-07-01	34.500	34.600	34.500	34.500	34.500	40,708
2026-06-30	34.600	34.600	34.500	34.500	34.500	7,590
2026-06-29	34.550	34.600	34.500	34.500	34.500	3,882
2026-06-26	34.550	34.600	34.550	34.600	34.600	3,810
2026-06-25	34.500	34.600	34.500	34.600	34.600	3,832
2026-06-24	34.600	34.600	34.500	34.600	34.600	11,874
2026-06-23	34.500	34.600	34.500	34.600	34.600	7,599
2026-06-22	34.500	34.550	34.500	34.550	34.550	9,073
2026-06-19	34.500	34.550	34.450	34.550	34.550	19,927
2026-06-18	34.450	34.550	34.450	34.450	34.450	37,523
2026-06-17	34.500	34.550	34.450	34.450	34.450	13,242
2026-06-16	34.550	34.550	34.450	34.450	34.450	4,913
2026-06-15	34.550	34.550	34.500	34.550	34.550	17,606
2026-06-12	34.450	34.550	34.450	34.550	34.550	14,919
2026-06-11	34.450	34.550	34.450	34.550	34.550	16,323
2026-06-10	34.450	34.550	34.450	34.550	34.550	10,340
2026-06-09	34.500	34.550	34.450	34.550	34.550	30,031
2026-06-08	34.500	34.550	34.500	34.550	34.550	20,072
2026-06-05	34.550	34.550	34.500	34.500	34.500	8,004
2026-06-04	34.550	34.550	34.500	34.500	34.500	6,089
2026-06-03	34.300	34.600	34.250	34.600	34.600	20,627
2026-06-02	35.300	35.300	35.250	35.250	34.250	12,884
2026-06-01	35.250	35.300	35.250	35.300	34.299	3,629
2026-05-29	35.300	35.350	35.250	35.300	34.299	36,180
2026-05-28	35.250	35.350	35.250	35.250	34.250	38,171
2026-05-27	35.350	35.350	35.250	35.350	34.347	10,431
2026-05-26	35.300	35.350	35.250	35.350	34.347	10,504
2026-05-25	35.350	35.350	35.250	35.250	34.250	23,508
2026-05-22	35.350	35.350	35.250	35.300	34.299	7,335
2026-05-21	35.250	35.350	35.200	35.350	34.347	15,752
2026-05-20	35.300	35.300	35.250	35.300	34.299	14,584
2026-05-19	35.250	35.300	35.250	35.300	34.299	14,878
2026-05-18	35.300	35.450	35.250	35.300	34.299	34,447
2026-05-15	35.300	35.300	35.250	35.300	34.299	6,531
2026-05-14	35.300	35.300	35.250	35.300	34.299	8,498
2026-05-13	35.300	35.300	35.200	35.300	34.299	5,923
2026-05-12	35.250	35.250	35.200	35.250	34.250	23,176
2026-05-11	35.150	35.250	35.150	35.250	34.250	12,240
2026-05-08	35.300	35.350	35.150	35.200	34.201	49,453
2026-05-07	35.100	35.250	35.100	35.250	34.250	15,524
2026-05-06	35.050	35.250	35.050	35.250	34.250	39,523
2026-05-05	35.050	35.150	35.000	35.150	34.153	28,522
2026-05-04	35.250	35.300	35.000	35.050	34.056	26,127

← NewerPage 2 of 5 · 254 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.