Fnac Darty SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	31.200	31.800	30.450	30.450	28.747	26,300
2025-05-22	30.950	31.400	30.700	31.300	29.549	11,134
2025-05-21	30.950	31.500	30.850	31.300	29.549	15,757
2025-05-20	31.500	32.000	31.050	31.200	29.455	36,527
2025-05-19	33.150	33.250	31.600	31.700	29.927	43,886
2025-05-16	32.800	33.400	32.450	33.400	31.532	17,753
2025-05-15	32.950	33.300	32.800	32.850	31.013	13,449
2025-05-14	32.685	33.310	32.600	33.005	31.159	24,326
2025-05-13	32.550	32.750	32.265	32.725	30.895	14,836
2025-05-12	32.000	33.150	31.995	32.655	30.829	22,546
2025-05-09	32.065	32.225	31.885	31.990	30.201	11,090
2025-05-08	31.610	32.050	31.490	31.995	30.205	9,717
2025-05-07	31.945	32.200	31.535	31.535	29.771	15,734
2025-05-06	30.915	31.895	30.375	31.895	30.111	30,039
2025-05-05	30.995	30.995	30.685	30.745	29.025	7,591
2025-05-02	30.650	31.175	30.650	30.925	29.195	19,990
2025-04-30	30.075	30.695	29.870	30.655	28.940	22,449
2025-04-29	30.300	30.520	29.985	30.065	28.383	13,329
2025-04-28	29.750	30.445	29.745	30.270	28.577	18,098
2025-04-25	29.450	29.905	29.335	29.715	28.053	20,702
2025-04-24	29.415	29.820	28.035	29.565	27.911	28,880
2025-04-23	29.710	29.800	28.975	29.415	27.770	24,305
2025-04-22	28.600	29.410	28.495	29.315	27.675	24,722
2025-04-17	27.705	28.730	27.700	28.525	26.930	70,309
2025-04-16	27.725	27.885	27.300	27.700	26.151	14,717
2025-04-15	27.150	27.690	27.150	27.690	26.141	15,418
2025-04-14	27.155	27.350	26.770	27.065	25.551	13,385
2025-04-11	26.450	26.945	25.900	26.540	25.056	18,592
2025-04-10	26.750	27.000	26.210	26.315	24.843	22,522
2025-04-09	25.615	25.890	25.140	25.210	23.800	25,563
2025-04-08	26.085	26.880	25.605	26.575	25.089	24,870
2025-04-07	23.725	26.645	23.600	25.605	24.173	55,062
2025-04-04	26.600	26.650	25.000	25.450	24.027	23,632
2025-04-03	27.500	27.900	26.650	26.700	25.207	23,909
2025-04-02	28.300	28.400	27.750	28.000	26.434	24,527
2025-04-01	29.550	29.900	28.300	28.450	26.859	34,226
2025-03-31	28.100	28.150	27.700	27.850	26.292	14,402
2025-03-28	27.950	28.550	27.950	28.250	26.670	9,293
2025-03-27	28.400	28.450	27.900	28.100	26.528	15,101
2025-03-26	28.350	28.750	28.150	28.600	27.000	9,357
2025-03-25	28.150	28.550	28.050	28.450	26.859	10,289
2025-03-24	27.900	28.250	27.700	28.050	26.481	13,665
2025-03-21	28.300	28.300	27.600	27.950	26.387	34,511
2025-03-20	28.600	28.750	27.950	28.400	26.812	11,815
2025-03-19	28.350	28.500	27.950	28.500	26.906	16,392
2025-03-18	27.750	28.650	27.750	28.500	26.906	18,614
2025-03-17	27.550	28.100	27.250	27.850	26.292	19,973
2025-03-14	26.800	27.350	26.650	26.950	25.443	17,898
2025-03-13	26.850	27.050	26.350	26.750	25.254	21,094
2025-03-12	27.850	27.850	26.900	26.950	25.443	34,303
2025-03-11	29.150	29.300	27.850	27.850	26.292	22,821
2025-03-10	29.300	29.750	28.950	29.050	27.425	15,020
2025-03-07	29.250	29.550	29.100	29.300	27.661	18,031
2025-03-06	28.600	29.800	28.550	29.650	27.992	25,102
2025-03-05	27.650	28.250	27.650	28.000	26.434	13,978
2025-03-04	28.800	29.050	27.300	27.450	25.915	35,891
2025-03-03	29.800	30.300	29.100	29.150	27.520	43,489
2025-02-28	30.600	30.600	29.200	29.950	28.275	51,882
2025-02-27	29.600	30.950	28.350	30.800	29.077	66,184
2025-02-26	30.200	30.350	29.650	29.800	28.133	25,476

← NewerPage 7 of 22 · 1,284 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.