Fnac Darty SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	35.450	35.450	35.400	35.400	34.396	88,701
2026-02-02	35.450	35.450	35.400	35.400	34.396	44,000
2026-01-30	35.400	35.500	35.400	35.500	34.493	41,133
2026-01-29	35.400	35.500	35.400	35.400	34.396	146,994
2026-01-28	35.400	35.450	35.350	35.350	34.347	202,987
2026-01-27	35.350	35.500	35.350	35.400	34.396	101,952
2026-01-26	35.300	35.950	35.250	35.400	34.396	1,206,590
2026-01-23	28.950	30.400	28.850	30.250	29.392	33,237
2026-01-22	28.650	29.300	28.600	29.100	28.275	31,326
2026-01-21	27.800	28.850	27.750	28.500	27.692	38,066
2026-01-20	29.100	29.500	27.650	27.650	26.866	39,419
2026-01-19	28.150	29.450	28.100	29.250	28.420	45,360
2026-01-16	29.000	29.100	28.350	28.350	27.546	14,304
2026-01-15	29.000	29.000	28.750	29.000	28.177	7,938
2026-01-14	28.500	29.100	28.400	28.850	28.032	17,224
2026-01-13	29.650	29.650	28.500	28.600	27.789	15,755
2026-01-12	30.250	30.350	29.500	29.550	28.712	18,189
2026-01-09	29.800	30.200	29.650	30.200	29.343	15,843
2026-01-08	29.650	29.700	28.950	29.700	28.857	28,050
2026-01-07	29.550	29.950	29.450	29.700	28.857	17,414
2026-01-06	29.000	29.500	28.500	29.500	28.663	13,496
2026-01-05	29.350	29.500	28.700	29.000	28.177	20,410
2026-01-02	29.000	29.750	28.850	29.300	28.469	21,483
2025-12-31	29.250	29.300	28.900	28.950	28.129	5,913
2025-12-30	29.250	29.400	29.100	29.300	28.469	7,396
2025-12-29	28.700	29.450	28.700	29.250	28.420	21,911
2025-12-24	28.500	28.850	28.500	28.850	28.032	3,811
2025-12-23	28.750	29.050	28.450	28.550	27.740	13,238
2025-12-22	28.700	28.900	28.450	28.750	27.934	14,482
2025-12-19	28.650	28.800	28.300	28.600	27.789	51,227
2025-12-18	28.300	28.550	28.100	28.500	27.692	14,888
2025-12-17	28.450	28.850	28.250	28.300	27.497	16,528
2025-12-16	29.000	29.500	28.300	28.300	27.497	35,776
2025-12-15	29.050	29.400	28.950	29.250	28.420	16,267
2025-12-12	29.200	29.500	28.850	28.850	28.032	12,997
2025-12-11	29.150	29.400	28.950	29.100	28.275	16,988
2025-12-10	28.600	29.200	28.600	29.050	28.226	10,412
2025-12-09	29.350	29.500	28.350	28.500	27.692	23,527
2025-12-08	28.500	29.650	28.200	29.250	28.420	43,993
2025-12-05	28.850	28.950	28.400	28.400	27.594	18,192
2025-12-04	28.450	29.200	28.450	28.850	28.032	24,259
2025-12-03	28.150	28.450	28.100	28.450	27.643	13,108
2025-12-02	28.050	28.350	28.050	28.100	27.303	13,006
2025-12-01	28.050	28.250	27.750	28.150	27.351	17,070
2025-11-28	27.900	28.200	27.900	28.200	27.400	13,122
2025-11-27	27.200	28.000	27.150	27.850	27.060	14,247
2025-11-26	27.100	27.600	26.950	27.400	26.623	26,324
2025-11-25	26.900	27.350	26.700	27.050	26.283	14,731
2025-11-24	26.600	27.250	26.600	26.750	25.991	32,043
2025-11-21	26.500	26.800	26.250	26.650	25.894	11,033
2025-11-20	27.600	27.750	26.600	26.600	25.845	16,827
2025-11-19	27.950	28.150	27.550	27.600	26.817	17,142
2025-11-18	28.250	28.250	27.950	28.000	27.206	26,160
2025-11-17	28.450	28.850	28.200	28.250	27.449	15,604
2025-11-14	28.850	28.850	28.200	28.450	27.643	19,529
2025-11-13	28.850	29.250	28.800	28.950	28.129	9,323
2025-11-12	28.800	29.100	28.600	28.750	27.934	25,097
2025-11-11	28.500	28.750	28.350	28.750	27.934	10,063
2025-11-10	28.050	28.500	28.050	28.400	27.594	9,047
2025-11-07	28.350	28.550	27.850	27.950	27.157	14,455

← NewerPage 4 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.