Fnac Darty SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-05	48.799	49.008	48.276	48.841	39.815	73,537
2022-05-04	49.321	49.342	48.590	48.674	39.678	28,446
2022-05-03	49.175	49.593	49.008	49.447	40.309	49,131
2022-05-02	49.384	49.384	48.506	48.945	39.900	42,728
2022-04-29	50.053	50.241	49.342	49.489	40.343	48,416
2022-04-28	48.694	49.718	48.527	49.175	40.087	59,972
2022-04-27	49.844	49.844	48.297	48.611	39.627	46,263
2022-04-26	50.053	50.241	49.614	49.718	40.530	33,359
2022-04-25	49.572	49.802	48.527	49.635	40.462	50,991
2022-04-22	49.321	50.429	48.339	49.551	40.394	72,197
2022-04-21	48.820	49.844	48.820	49.321	40.207	63,053
2022-04-20	48.987	49.217	48.527	48.674	39.678	84,885
2022-04-19	49.321	49.739	48.694	48.778	39.764	56,397
2022-04-14	49.092	49.802	49.092	49.447	40.309	41,743
2022-04-13	49.112	49.363	48.506	48.945	39.900	50,987
2022-04-12	49.321	49.321	48.653	49.133	40.053	25,183
2022-04-11	49.321	50.116	49.259	49.551	40.394	42,449
2022-04-08	48.987	49.635	48.903	49.447	40.309	57,705
2022-04-07	47.963	48.966	47.649	48.590	39.610	94,480
2022-04-06	48.506	49.008	47.461	47.775	38.946	125,250
2022-04-05	48.903	49.112	48.485	48.611	39.627	87,019
2022-04-04	48.903	49.405	48.674	48.987	39.934	32,331
2022-04-01	48.590	49.300	48.381	48.778	39.764	50,664
2022-03-31	50.784	50.889	48.590	48.653	39.661	91,000
2022-03-30	51.537	51.808	50.345	50.868	41.467	47,784
2022-03-29	50.366	51.537	50.262	51.537	42.013	115,058
2022-03-28	50.074	50.722	49.802	50.053	40.803	26,819
2022-03-25	49.739	50.345	49.593	49.823	40.616	25,774
2022-03-24	50.136	50.136	49.509	49.739	40.547	29,186
2022-03-23	51.495	51.558	49.823	49.927	40.701	38,668
2022-03-22	50.680	51.160	50.554	51.077	41.638	27,878
2022-03-21	49.969	50.763	49.907	50.325	41.024	35,180
2022-03-18	50.053	50.366	49.196	49.698	40.513	39,559
2022-03-17	50.471	50.701	49.363	49.907	40.684	30,651
2022-03-16	49.635	50.931	49.614	50.262	40.973	55,882
2022-03-15	48.485	48.799	48.172	48.590	39.610	58,052
2022-03-14	47.754	49.823	47.545	48.653	39.661	78,328
2022-03-11	47.649	48.653	47.023	47.357	38.605	93,909
2022-03-10	47.963	48.694	47.085	47.649	38.844	62,396
2022-03-09	46.291	47.608	45.852	47.608	38.810	265,524
2022-03-08	46.228	47.336	44.849	45.685	37.242	244,357
2022-03-07	48.130	48.841	45.810	47.399	38.639	117,609
2022-03-04	50.366	50.387	48.694	49.217	40.121	86,916
2022-03-03	50.262	51.390	50.011	50.492	41.161	78,352
2022-03-02	50.157	50.596	48.987	50.032	40.786	73,921
2022-03-01	51.223	51.746	50.617	50.617	41.263	107,016
2022-02-28	50.262	51.599	49.593	51.599	42.064	132,235
2022-02-25	51.787	51.976	50.596	51.913	42.319	85,394
2022-02-24	48.026	50.847	45.225	50.847	41.450	338,741
2022-02-23	52.143	53.815	51.976	53.188	43.358	70,117
2022-02-22	51.265	53.344	50.952	52.665	42.932	71,855
2022-02-21	53.971	54.337	51.871	52.101	42.473	59,112
2022-02-18	54.651	55.696	53.292	53.501	43.614	80,820
2022-02-17	54.546	55.487	54.442	54.442	44.381	85,055
2022-02-16	55.278	55.487	54.389	54.598	44.508	82,675
2022-02-15	54.964	55.591	54.755	55.173	44.977	64,262
2022-02-14	55.852	55.852	54.337	54.964	44.807	35,255
2022-02-11	56.375	56.688	55.905	56.479	46.042	19,157
2022-02-10	55.539	56.636	55.487	56.584	46.127	23,522
2022-02-09	54.494	56.009	54.494	55.434	45.190	29,870

← NewerPage 20 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.