Fnac Darty SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	35.250	35.300	35.250	35.300	34.299	18,144
2026-04-29	35.300	35.300	35.250	35.300	34.299	34,007
2026-04-28	35.300	35.300	35.250	35.300	34.299	10,538
2026-04-27	35.200	35.300	35.200	35.300	34.299	11,540
2026-04-24	35.200	35.250	35.200	35.200	34.201	8,734
2026-04-23	35.300	35.300	35.200	35.300	34.299	5,778
2026-04-22	35.300	35.300	35.200	35.300	34.299	7,216
2026-04-21	35.300	35.300	35.200	35.250	34.250	5,904
2026-04-20	35.300	35.300	35.200	35.250	34.250	15,212
2026-04-17	35.300	35.350	35.250	35.300	34.299	23,373
2026-04-16	35.200	35.300	35.200	35.300	34.299	7,984
2026-04-15	35.350	35.350	35.250	35.300	34.299	12,740
2026-04-14	35.350	35.400	35.250	35.350	34.347	15,080
2026-04-13	35.250	35.350	35.200	35.350	34.347	12,156
2026-04-10	35.350	35.400	35.250	35.400	34.396	14,712
2026-04-09	35.200	35.350	35.200	35.350	34.347	19,678
2026-04-08	35.150	35.300	35.150	35.250	34.250	10,174
2026-04-07	35.250	35.250	35.100	35.150	34.153	9,149
2026-04-02	35.150	35.250	35.050	35.250	34.250	73,188
2026-04-01	35.300	35.350	35.150	35.250	34.250	17,623
2026-03-31	35.150	35.250	35.150	35.250	34.250	17,998
2026-03-30	35.100	35.350	35.000	35.350	34.347	38,243
2026-03-27	35.200	35.300	35.050	35.300	34.299	16,870
2026-03-26	35.100	35.200	35.050	35.200	34.201	31,060
2026-03-25	35.000	35.150	35.000	35.150	34.153	18,068
2026-03-24	35.000	35.050	35.000	35.000	34.007	12,296
2026-03-23	35.000	35.150	34.900	35.000	34.007	30,058
2026-03-20	35.050	35.100	35.000	35.000	34.007	131,590
2026-03-19	35.050	35.150	35.050	35.050	34.056	74,108
2026-03-18	35.050	35.100	35.050	35.050	34.056	7,166
2026-03-17	35.100	35.100	35.050	35.100	34.104	24,988
2026-03-16	35.150	35.150	35.000	35.050	34.056	112,506
2026-03-13	35.050	35.150	35.050	35.100	34.104	19,168
2026-03-12	35.050	35.150	35.050	35.050	34.056	21,245
2026-03-11	35.150	35.200	35.100	35.100	34.104	142,440
2026-03-10	35.300	35.350	35.150	35.150	34.153	222,543
2026-03-09	35.200	35.300	35.150	35.200	34.201	96,768
2026-03-06	35.300	35.300	35.200	35.200	34.201	17,755
2026-03-05	35.250	35.300	35.200	35.200	34.201	66,996
2026-03-04	35.250	35.300	35.200	35.200	34.201	104,258
2026-03-03	35.350	35.400	35.100	35.250	34.250	207,544
2026-03-02	35.350	35.450	34.200	35.350	34.347	122,485
2026-02-27	35.400	35.450	35.350	35.400	34.396	16,401
2026-02-26	35.400	35.450	35.350	35.450	34.444	60,334
2026-02-25	35.450	35.450	35.350	35.350	34.347	26,032
2026-02-24	35.400	35.500	35.350	35.500	34.493	29,730
2026-02-23	35.450	35.450	35.350	35.350	34.347	51,827
2026-02-20	35.400	35.450	35.400	35.450	34.444	40,533
2026-02-19	35.450	35.450	35.400	35.400	34.396	31,455
2026-02-18	35.400	35.450	35.400	35.400	34.396	20,245
2026-02-17	35.450	35.450	35.400	35.400	34.396	24,084
2026-02-16	35.450	35.500	35.400	35.450	34.444	16,671
2026-02-13	35.500	35.500	35.400	35.400	34.396	109,067
2026-02-12	35.450	35.500	35.400	35.450	34.444	84,823
2026-02-11	35.400	35.500	35.400	35.500	34.493	67,562
2026-02-10	35.450	35.500	35.400	35.400	34.396	131,183
2026-02-09	35.450	35.550	35.400	35.400	34.396	76,045
2026-02-06	35.400	35.450	35.400	35.450	34.444	226,976
2026-02-05	35.450	35.450	35.400	35.400	34.396	27,115
2026-02-04	35.450	35.450	35.400	35.400	34.396	14,689

← NewerPage 3 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.