Fnac Darty SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	30.550	30.850	30.200	30.300	28.605	16,998
2025-02-24	30.750	30.750	30.100	30.450	28.747	12,854
2025-02-21	30.700	31.150	30.500	30.950	29.219	13,553
2025-02-20	30.700	31.350	30.650	30.750	29.030	19,073
2025-02-19	31.000	31.100	30.600	30.700	28.983	17,032
2025-02-18	31.000	31.350	30.950	31.050	29.313	9,601
2025-02-17	30.850	31.150	30.350	31.000	29.266	27,360
2025-02-14	30.300	31.200	30.050	31.050	29.313	23,788
2025-02-13	30.000	30.850	29.850	30.350	28.652	28,123
2025-02-12	29.800	30.150	29.650	29.750	28.086	30,795
2025-02-11	30.150	30.250	29.800	29.800	28.133	35,375
2025-02-10	29.500	30.150	29.300	30.150	28.464	23,395
2025-02-07	30.500	30.550	29.150	29.550	27.897	22,119
2025-02-06	30.650	30.850	29.700	30.400	28.700	25,371
2025-02-05	29.700	30.450	29.350	30.350	28.652	29,687
2025-02-04	29.850	30.300	29.400	29.950	28.275	42,180
2025-02-03	29.100	29.900	28.800	29.900	28.228	16,146
2025-01-31	29.800	29.800	29.200	29.500	27.850	15,673
2025-01-30	29.200	29.650	29.050	29.600	27.944	12,685
2025-01-29	29.550	29.900	29.150	29.150	27.520	14,344
2025-01-28	28.350	29.700	27.950	29.500	27.850	30,039
2025-01-27	27.800	28.550	27.700	28.500	26.906	21,197
2025-01-24	28.350	28.800	28.000	28.250	26.670	14,806
2025-01-23	28.300	28.700	28.150	28.350	26.764	20,645
2025-01-22	28.050	28.450	27.850	28.250	26.670	18,080
2025-01-21	27.800	28.050	27.650	28.050	26.481	9,884
2025-01-20	27.850	28.050	27.550	27.850	26.292	12,948
2025-01-17	27.800	27.950	27.550	27.850	26.292	15,557
2025-01-16	28.050	28.100	27.550	27.650	26.104	18,856
2025-01-15	27.600	28.050	27.500	27.950	26.387	13,462
2025-01-14	27.550	27.900	27.500	27.500	25.962	15,504
2025-01-13	27.350	27.400	26.800	27.300	25.773	24,620
2025-01-10	28.200	28.200	27.500	27.550	26.009	13,953
2025-01-09	28.050	28.950	28.000	28.300	26.717	21,003
2025-01-08	28.750	28.800	27.900	28.150	26.576	25,604
2025-01-07	28.200	29.100	28.150	28.850	27.236	38,371
2025-01-06	28.100	28.450	27.750	28.050	26.481	16,202
2025-01-03	28.100	28.250	27.750	27.900	26.340	14,156
2025-01-02	28.400	28.500	28.100	28.100	26.528	13,054
2024-12-31	27.950	28.550	27.750	28.550	26.953	8,730
2024-12-30	28.450	28.500	28.000	28.000	26.434	14,805
2024-12-27	28.050	28.700	28.050	28.550	26.953	14,108
2024-12-24	27.250	28.000	27.250	28.000	26.434	20,018
2024-12-23	27.400	27.800	27.150	27.550	26.009	16,613
2024-12-20	28.750	28.750	26.500	27.300	25.773	99,352
2024-12-19	28.800	29.050	28.300	28.900	27.284	21,618
2024-12-18	29.000	30.050	29.000	29.450	27.803	32,864
2024-12-17	29.750	30.150	29.100	29.100	27.472	36,630
2024-12-16	29.700	30.000	29.250	29.750	28.086	19,966
2024-12-13	29.800	30.100	29.500	29.750	28.086	36,470
2024-12-12	29.200	29.300	28.750	29.250	27.614	19,021
2024-12-11	28.600	29.200	28.150	29.200	27.567	24,589
2024-12-10	28.300	28.550	28.050	28.550	26.953	30,723
2024-12-09	28.200	28.600	28.150	28.400	26.812	30,128
2024-12-06	26.850	28.550	26.850	28.150	26.576	49,340
2024-12-05	26.000	26.950	26.000	26.850	25.348	25,841
2024-12-04	26.100	26.150	25.750	26.000	24.546	29,554
2024-12-03	26.050	26.200	25.900	26.000	24.546	22,471
2024-12-02	26.300	26.400	25.950	26.050	24.593	46,733
2024-11-29	26.850	27.100	26.450	26.550	25.065	26,659

← NewerPage 8 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.