Fnac Darty SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	34.600	34.600	34.550	34.600	34.600	1,295
2026-10-15	34.550	34.600	34.550	34.600	34.600	2,543
2026-10-14	34.550	34.600	34.550	34.550	34.550	3,858
2026-10-13	34.550	34.600	34.550	34.550	34.550	19,472
2026-10-12	34.550	34.600	34.550	34.550	34.550	15,888
2026-10-09	34.550	34.600	34.550	34.550	34.550	1,921
2026-10-08	34.550	34.650	34.550	34.550	34.550	3,274
2026-10-07	34.700	34.700	34.550	34.650	34.650	4,437
2026-10-06	34.550	34.700	34.550	34.600	34.600	9,020
2026-10-05	34.550	34.750	34.500	34.550	34.550	43,700
2026-10-02	34.500	34.550	34.500	34.550	34.550	4,459
2026-10-01	34.500	34.550	34.500	34.500	34.500	3,828
2026-09-30	34.550	34.550	34.500	34.500	34.500	4,221
2026-09-29	34.500	34.550	34.450	34.500	34.500	9,409
2026-09-28	34.500	34.500	34.500	34.500	34.500	6,456
2026-09-25	34.550	34.550	34.500	34.500	34.500	2,672
2026-09-24	34.500	34.550	34.450	34.500	34.500	15,373
2026-09-23	34.450	34.550	34.450	34.500	34.500	34,775
2026-09-22	34.450	34.550	34.450	34.500	34.500	4,865
2026-09-21	34.450	34.550	34.450	34.500	34.500	2,923
2026-09-18	34.550	34.550	34.500	34.500	34.500	39,755
2026-09-17	34.500	34.550	34.500	34.500	34.500	25,878
2026-09-16	34.600	34.600	34.500	34.500	34.500	33,975
2026-09-15	34.550	34.600	34.500	34.500	34.500	79,482
2026-09-14	34.550	34.550	34.350	34.400	34.400	11,671
2026-09-11	34.200	34.550	34.200	34.450	34.450	2,889
2026-09-10	34.500	34.600	34.400	34.500	34.500	12,469
2026-09-09	34.600	34.600	34.550	34.600	34.600	18,731
2026-09-08	34.600	34.600	34.550	34.600	34.600	4,161
2026-09-07	34.600	34.600	34.550	34.550	34.550	3,026
2026-09-04	34.550	34.600	34.550	34.600	34.600	6,966
2026-09-03	34.550	34.600	34.550	34.550	34.550	2,970
2026-09-02	34.650	34.650	34.550	34.550	34.550	5,787
2026-09-01	34.550	34.650	34.550	34.650	34.650	37,575
2026-08-31	34.550	34.650	34.550	34.550	34.550	11,886
2026-08-28	34.550	34.650	34.550	34.650	34.650	2,954
2026-08-27	34.600	34.650	34.550	34.550	34.550	5,849
2026-08-26	34.700	34.700	34.550	34.650	34.650	66,718
2026-08-25	34.550	34.650	34.550	34.600	34.600	17,210
2026-08-24	34.550	34.650	34.550	34.600	34.600	5,189
2026-08-21	34.550	34.600	34.550	34.600	34.600	2,891
2026-08-20	34.550	34.600	34.550	34.600	34.600	2,916
2026-08-19	34.600	34.600	34.550	34.600	34.600	5,718
2026-08-18	34.600	34.650	34.550	34.600	34.600	6,512
2026-08-17	34.600	34.650	34.550	34.600	34.600	1,874
2026-08-14	34.600	34.650	34.550	34.600	34.600	2,725
2026-08-13	34.550	34.650	34.550	34.550	34.550	1,899
2026-08-12	34.550	34.650	34.550	34.550	34.550	4,540
2026-08-11	34.550	34.650	34.550	34.600	34.600	10,963
2026-08-10	34.550	34.650	34.550	34.550	34.550	5,428
2026-08-07	34.550	34.600	34.550	34.550	34.550	3,026
2026-08-06	34.550	34.600	34.550	34.550	34.550	22,143
2026-08-05	34.550	34.600	34.550	34.550	34.550	17,501
2026-08-04	34.550	34.600	34.550	34.550	34.550	2,562
2026-08-03	34.550	34.600	34.550	34.550	34.550	14,909
2026-07-31	34.600	34.600	34.550	34.550	34.550	6,837
2026-07-30	34.650	34.650	34.550	34.650	34.650	1,857
2026-07-29	34.550	34.650	34.550	34.600	34.600	3,651
2026-07-28	34.650	34.650	34.550	34.600	34.600	13,593
2026-07-27	34.550	34.650	34.550	34.650	34.650	6,860

Page 1 of 22 · 1,283 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.