Fnac Darty SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	28.500	28.800	28.050	28.400	27.594	18,728
2025-11-05	28.000	28.550	28.000	28.400	27.594	14,371
2025-11-04	28.050	28.100	27.650	27.950	27.157	16,785
2025-11-03	28.350	28.500	28.050	28.150	27.351	13,982
2025-10-31	28.250	28.600	28.100	28.400	27.594	23,498
2025-10-30	28.200	28.450	28.100	28.250	27.449	8,937
2025-10-29	28.650	28.700	28.100	28.100	27.303	17,712
2025-10-28	28.900	28.900	28.350	28.600	27.789	16,416
2025-10-27	30.000	30.000	28.900	28.950	28.129	15,609
2025-10-24	30.250	30.700	29.800	29.850	29.003	24,449
2025-10-23	29.100	30.400	29.100	30.050	29.198	38,378
2025-10-22	28.750	29.050	28.650	28.850	28.032	42,775
2025-10-21	28.650	29.000	28.500	28.700	27.886	16,608
2025-10-20	28.500	28.650	28.150	28.500	27.692	13,393
2025-10-17	27.900	28.500	27.650	28.300	27.497	45,922
2025-10-16	28.050	28.150	27.900	28.000	27.206	13,848
2025-10-15	28.450	28.550	27.900	27.950	27.157	21,138
2025-10-14	27.650	28.050	27.650	28.050	27.254	13,475
2025-10-13	27.700	28.200	27.700	27.900	27.109	16,622
2025-10-10	28.200	28.650	27.700	27.700	26.914	12,021
2025-10-09	28.650	28.950	28.100	28.300	27.497	13,353
2025-10-08	28.450	29.000	28.400	28.550	27.740	11,677
2025-10-07	29.100	29.350	28.550	28.550	27.740	16,409
2025-10-06	29.350	29.550	28.200	29.000	28.177	20,172
2025-10-03	29.000	29.450	29.000	29.450	28.615	29,333
2025-10-02	29.500	29.650	28.800	29.050	28.226	13,189
2025-10-01	29.350	29.650	29.000	29.400	28.566	49,085
2025-09-30	29.050	29.450	28.750	29.200	28.372	17,625
2025-09-29	28.950	29.200	28.800	29.200	28.372	17,283
2025-09-26	28.550	28.700	28.350	28.700	27.886	14,473
2025-09-25	28.850	28.850	28.300	28.450	27.643	19,330
2025-09-24	28.800	28.800	28.400	28.800	27.983	15,212
2025-09-23	28.350	28.950	28.350	28.700	27.886	15,336
2025-09-22	28.300	28.400	27.800	28.350	27.546	27,477
2025-09-19	28.950	29.200	28.700	28.700	27.886	45,042
2025-09-18	29.200	29.350	28.750	28.850	28.032	18,656
2025-09-17	28.800	29.350	28.700	29.200	28.372	25,223
2025-09-16	28.750	29.000	28.600	28.750	27.934	24,431
2025-09-15	28.300	29.100	28.250	28.750	27.934	36,536
2025-09-12	28.700	28.700	28.050	28.250	27.449	16,607
2025-09-11	28.600	28.750	28.450	28.600	27.789	16,621
2025-09-10	28.500	29.050	28.400	28.600	27.789	26,571
2025-09-09	28.450	28.700	28.200	28.450	27.643	19,432
2025-09-08	28.600	28.600	28.200	28.400	27.594	16,534
2025-09-05	29.050	29.050	28.450	28.500	27.692	11,482
2025-09-04	29.250	29.450	28.850	28.950	28.129	15,718
2025-09-03	29.200	30.000	29.100	29.150	28.323	26,634
2025-09-02	29.550	29.600	29.000	29.100	28.275	24,190
2025-09-01	29.500	29.800	29.400	29.500	28.663	21,298
2025-08-29	29.750	30.100	29.450	29.450	28.615	24,740
2025-08-28	29.100	30.100	29.100	29.850	29.003	28,530
2025-08-27	28.700	29.350	28.550	29.100	28.275	25,245
2025-08-26	30.200	30.200	29.100	29.100	28.275	25,290
2025-08-25	30.600	30.700	30.300	30.350	29.489	10,159
2025-08-22	30.300	31.000	30.300	30.700	29.829	13,993
2025-08-21	29.700	30.600	29.700	30.350	29.489	30,130
2025-08-20	29.400	29.900	29.400	29.800	28.955	24,158
2025-08-19	28.650	29.700	28.600	29.500	28.663	20,637
2025-08-18	28.950	29.350	28.650	28.650	27.837	18,742
2025-08-15	29.250	29.400	28.950	28.950	28.129	20,412

← NewerPage 5 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.