Fnac Darty SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	26.450	27.250	26.450	26.900	25.395	58,885
2024-11-27	26.250	26.350	26.100	26.350	24.876	53,618
2024-11-26	27.100	27.100	26.100	26.450	24.971	34,921
2024-11-25	26.950	27.350	26.700	27.350	25.820	75,988
2024-11-22	26.550	26.950	26.300	26.850	25.348	39,163
2024-11-21	26.300	26.900	26.200	26.550	25.065	37,007
2024-11-20	26.400	26.750	26.200	26.350	24.876	26,825
2024-11-19	26.350	26.750	26.000	26.400	24.923	27,287
2024-11-18	26.000	26.600	26.000	26.400	24.923	33,505
2024-11-15	27.000	27.100	25.900	25.900	24.451	85,247
2024-11-14	27.050	27.600	26.800	27.050	25.537	70,103
2024-11-13	25.700	27.000	25.700	26.750	25.254	90,806
2024-11-12	26.350	26.450	25.800	25.800	24.357	18,803
2024-11-11	26.850	27.200	26.450	26.450	24.971	29,857
2024-11-08	25.700	27.150	25.250	26.850	25.348	51,190
2024-11-07	25.100	26.000	25.000	25.750	24.310	27,905
2024-11-06	25.000	25.150	24.700	25.050	23.649	35,991
2024-11-05	25.100	25.350	24.900	25.000	23.602	24,371
2024-11-04	25.500	25.950	25.100	25.100	23.696	50,438
2024-11-01	25.600	26.200	25.500	25.500	24.074	27,422
2024-10-31	26.150	26.500	25.650	25.700	24.263	24,248
2024-10-30	26.150	26.500	25.850	26.050	24.593	59,675
2024-10-29	26.700	27.000	26.400	26.400	24.923	22,426
2024-10-28	26.350	26.700	25.400	26.700	25.207	71,457
2024-10-25	27.050	27.150	25.750	26.750	25.254	36,927
2024-10-24	27.700	27.750	27.100	27.100	25.584	12,137
2024-10-23	28.200	28.550	27.500	27.600	26.056	23,849
2024-10-22	28.300	28.700	27.650	28.100	26.528	31,992
2024-10-21	28.100	28.750	28.050	28.300	26.717	27,818
2024-10-18	28.000	28.400	27.900	28.000	26.434	18,025
2024-10-17	27.550	28.600	27.400	28.050	26.481	24,287
2024-10-16	29.050	30.750	27.850	28.050	26.481	55,769
2024-10-15	27.750	28.150	26.950	27.950	26.387	19,546
2024-10-14	27.900	28.050	27.500	27.600	26.056	18,653
2024-10-11	27.650	28.050	27.350	27.950	26.387	20,170
2024-10-10	28.050	28.150	27.550	27.600	26.056	11,684
2024-10-09	28.050	28.350	27.800	28.150	26.576	16,998
2024-10-08	27.600	28.050	27.350	27.950	26.387	14,632
2024-10-07	27.500	27.950	27.300	27.750	26.198	19,540
2024-10-04	27.550	27.750	27.050	27.500	25.962	20,498
2024-10-03	29.750	29.750	27.500	27.500	25.962	23,691
2024-10-02	30.450	30.450	29.850	29.900	28.228	14,151
2024-10-01	30.900	31.400	30.350	30.350	28.652	17,535
2024-09-30	31.200	31.200	30.400	31.000	29.266	19,762
2024-09-27	30.500	31.350	30.500	31.200	29.455	23,541
2024-09-26	28.800	30.500	28.150	30.450	28.747	96,539
2024-09-25	27.800	27.800	27.100	27.200	25.679	12,232
2024-09-24	29.600	29.900	27.700	27.700	26.151	21,157
2024-09-23	28.400	29.500	28.050	29.150	27.520	19,712
2024-09-20	29.150	29.150	28.500	28.700	27.095	47,837
2024-09-19	28.000	29.150	28.000	29.050	27.425	20,550
2024-09-18	27.900	28.050	27.700	27.850	26.292	16,582
2024-09-17	27.500	28.050	27.400	27.950	26.387	18,991
2024-09-16	27.550	27.650	27.350	27.500	25.962	13,180
2024-09-13	27.500	28.000	27.450	27.750	26.198	11,924
2024-09-12	27.400	27.900	27.350	27.500	25.962	11,296
2024-09-11	26.900	27.350	26.750	27.250	25.726	15,317
2024-09-10	27.600	27.800	27.150	27.250	25.726	12,146
2024-09-09	28.300	28.500	27.700	27.700	26.151	10,520
2024-09-06	28.950	29.200	28.250	28.350	26.764	23,495

← NewerPage 9 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.