Fnac Darty SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	54.494	56.009	54.494	55.434	45.190	29,870
2022-02-08	53.919	54.442	53.292	54.285	44.253	36,079
2022-02-07	54.024	54.233	53.188	53.919	43.955	32,411
2022-02-04	55.643	55.852	53.658	53.762	43.827	56,800
2022-02-03	55.382	55.905	55.016	55.696	45.403	32,274
2022-02-02	56.114	56.584	55.434	55.539	45.275	50,898
2022-02-01	55.278	56.218	54.651	55.852	45.531	126,384
2022-01-31	55.487	56.009	54.703	54.807	44.679	41,905
2022-01-28	56.166	56.166	54.546	55.330	45.105	36,490
2022-01-27	54.912	56.114	54.389	56.009	45.658	35,982
2022-01-26	55.330	56.114	55.016	55.487	45.232	43,246
2022-01-25	55.696	55.957	54.598	55.069	44.892	42,196
2022-01-24	57.211	57.211	55.016	55.382	45.147	41,877
2022-01-21	57.211	57.576	56.845	57.472	46.851	25,053
2022-01-20	58.621	58.621	57.524	58.151	47.405	18,354
2022-01-19	59.771	59.928	58.256	58.569	47.745	19,916
2022-01-18	59.928	60.189	58.935	59.928	48.853	41,966
2022-01-17	60.868	60.973	60.084	60.189	49.066	13,315
2022-01-14	61.129	61.390	60.659	61.025	49.747	12,658
2022-01-13	61.547	61.913	61.077	61.547	50.173	26,645
2022-01-12	60.764	61.913	60.346	61.599	50.216	26,702
2022-01-11	60.920	61.599	60.293	60.711	49.492	18,612
2022-01-10	61.913	61.965	60.450	60.659	49.449	29,298
2022-01-07	62.279	62.331	61.443	61.808	50.386	16,127
2022-01-06	62.592	62.906	61.913	62.488	50.940	21,524
2022-01-05	61.756	63.533	61.443	63.324	51.621	45,941
2022-01-04	60.607	61.913	60.555	61.756	50.343	43,927
2022-01-03	59.823	60.502	59.771	60.398	49.236	22,067
2021-12-31	58.935	60.084	58.935	60.084	48.981	11,754
2021-12-30	59.196	59.510	58.778	59.092	48.171	15,111
2021-12-29	58.778	59.510	58.621	59.248	48.299	26,381
2021-12-28	57.629	59.092	57.629	58.569	47.745	15,880
2021-12-27	58.412	58.569	57.576	57.838	47.149	37,533
2021-12-24	59.039	59.405	58.517	58.778	47.916	9,291
2021-12-23	60.241	60.502	59.196	59.405	48.427	18,125
2021-12-22	60.241	61.286	59.823	60.346	49.193	41,267
2021-12-21	59.510	60.241	58.883	60.241	49.108	33,214
2021-12-20	57.158	59.039	56.688	58.883	48.001	53,632
2021-12-17	57.263	58.256	57.002	58.256	47.490	40,370
2021-12-16	57.054	57.576	56.323	57.158	46.595	40,931
2021-12-15	55.852	56.427	55.591	56.323	45.914	30,284
2021-12-14	54.860	56.061	54.703	55.748	45.445	58,368
2021-12-13	56.427	56.688	54.651	54.703	44.594	30,397
2021-12-10	56.688	56.949	56.009	56.270	45.871	25,037
2021-12-09	56.427	57.211	56.166	56.897	46.382	29,671
2021-12-08	56.793	57.158	56.009	56.375	45.957	25,778
2021-12-07	56.688	57.315	56.427	56.740	46.255	37,050
2021-12-06	55.121	56.323	54.755	56.218	45.829	29,027
2021-12-03	56.218	56.218	54.703	54.912	44.764	33,422
2021-12-02	55.748	56.636	55.539	55.748	45.445	35,788
2021-12-01	56.166	56.949	55.905	56.427	45.999	37,871
2021-11-30	56.375	56.375	54.703	55.852	45.531	131,102
2021-11-29	56.427	57.576	56.166	56.793	46.297	65,498
2021-11-26	54.964	56.740	53.553	55.800	45.488	83,490
2021-11-25	56.479	56.479	55.591	56.114	45.744	28,944
2021-11-24	57.472	57.472	55.905	56.270	45.871	68,178
2021-11-23	57.472	58.047	56.688	57.629	46.979	33,489
2021-11-22	57.158	58.047	57.002	57.629	46.979	34,904
2021-11-19	57.472	57.785	56.532	57.158	46.595	39,295
2021-11-18	58.047	58.569	57.315	57.576	46.936	32,915

← NewerPage 21 of 22 · 1,285 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.