Fnac Darty SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	29.100	29.500	29.050	29.200	28.372	15,417
2025-08-13	29.250	29.550	29.100	29.100	28.275	17,316
2025-08-12	29.150	29.550	28.950	29.100	28.275	16,067
2025-08-11	29.600	29.650	29.100	29.100	28.275	23,937
2025-08-08	29.500	29.950	29.300	29.600	28.760	18,055
2025-08-07	29.950	30.400	29.300	29.550	28.712	40,907
2025-08-06	30.000	30.300	29.950	30.000	29.149	22,342
2025-08-05	29.650	30.200	29.650	30.000	29.149	23,483
2025-08-04	29.350	29.800	29.350	29.550	28.712	20,972
2025-08-01	29.600	29.650	29.250	29.300	28.469	17,033
2025-07-31	30.150	30.550	29.750	29.750	28.906	29,477
2025-07-30	29.950	30.050	29.450	30.000	29.149	26,896
2025-07-29	30.200	30.800	29.950	29.950	29.100	28,984
2025-07-28	30.000	30.500	29.950	30.200	29.343	40,634
2025-07-25	29.600	30.100	29.450	29.750	28.906	62,632
2025-07-24	31.350	31.350	28.250	29.400	28.566	172,209
2025-07-23	32.050	32.350	31.950	32.350	31.432	28,614
2025-07-22	32.650	32.650	31.650	31.900	30.995	21,135
2025-07-21	33.600	33.850	32.650	32.650	31.724	26,561
2025-07-18	33.950	33.950	33.600	33.600	32.647	11,155
2025-07-17	33.500	34.050	33.500	33.850	32.890	13,963
2025-07-16	34.050	34.150	33.500	33.500	32.550	17,876
2025-07-15	35.100	35.350	34.150	34.200	33.230	30,734
2025-07-14	34.500	35.150	34.300	34.950	33.959	21,769
2025-07-11	34.800	35.400	34.650	34.650	33.667	25,279
2025-07-10	34.650	35.100	34.650	34.950	33.959	26,278
2025-07-09	34.500	34.800	34.100	34.700	33.716	21,307
2025-07-08	34.450	34.600	34.100	34.400	33.424	20,414
2025-07-07	34.700	34.900	34.350	34.350	33.376	21,509
2025-07-04	34.750	35.000	34.500	34.750	33.764	15,998
2025-07-03	34.700	35.050	34.600	34.900	33.910	21,127
2025-07-02	34.450	35.300	34.300	34.700	33.716	45,504
2025-07-01	33.750	35.300	33.750	35.250	33.278	58,763
2025-06-30	33.000	33.700	32.800	33.600	31.721	34,225
2025-06-27	32.400	33.200	32.400	32.800	30.965	69,235
2025-06-26	32.150	32.750	32.150	32.400	30.588	45,633
2025-06-25	31.800	32.400	31.800	32.150	30.352	23,824
2025-06-24	31.200	32.150	31.100	31.650	29.880	53,121
2025-06-23	30.650	31.150	30.450	30.800	29.077	15,477
2025-06-20	30.750	31.350	30.750	30.750	29.030	52,159
2025-06-19	31.550	31.550	30.750	30.750	29.030	11,962
2025-06-18	32.100	32.100	31.400	31.650	29.880	34,191
2025-06-17	32.000	33.050	31.900	32.250	30.446	30,703
2025-06-16	31.750	32.400	31.750	32.050	30.257	14,052
2025-06-13	32.250	32.700	31.700	31.700	29.927	22,261
2025-06-12	32.500	33.200	32.350	33.000	31.154	39,601
2025-06-11	30.050	33.000	30.000	32.400	30.588	75,481
2025-06-10	29.450	30.150	29.450	30.050	28.369	12,126
2025-06-09	30.000	30.050	29.500	29.500	27.850	19,803
2025-06-06	30.300	30.350	29.900	30.000	28.322	9,198
2025-06-05	30.750	30.900	30.250	30.300	28.605	16,442
2025-06-04	31.500	31.500	30.850	30.850	29.125	11,969
2025-06-03	30.400	31.350	30.400	31.350	29.597	13,038
2025-06-02	30.000	30.500	29.900	30.500	28.794	13,229
2025-05-30	30.400	30.600	30.300	30.400	28.700	17,629
2025-05-29	29.950	30.600	29.950	30.400	28.700	12,728
2025-05-28	30.150	30.250	29.850	30.050	28.369	10,495
2025-05-27	30.250	30.600	30.150	30.150	28.464	26,873
2025-05-26	30.700	30.750	30.300	30.300	28.605	13,446
2025-05-23	31.200	31.800	30.450	30.450	28.747	26,300

← NewerPage 6 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.