FNAC DARTY historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	35.400	35.500	35.400	35.425	34.421	20,060
2026-02-02	35.400	35.500	35.400	35.475	34.469	16
2026-01-30	35.425	35.500	35.425	35.425	34.421	41
2026-01-29	35.375	35.500	35.350	35.425	34.421	30,011
2026-01-28	35.375	35.500	35.350	35.375	34.372	99,468
2026-01-27	35.350	35.450	35.350	35.375	34.372	725
2026-01-26	35.275	35.950	35.275	35.275	34.275	336,769
2026-01-23	29.200	30.250	29.200	30.250	29.393	1,780
2026-01-22	28.700	29.150	28.550	29.025	28.202	15,538
2026-01-21	28.250	28.450	28.250	28.450	27.644	24,001
2026-01-20	29.025	29.350	28.000	28.000	27.206	42,854
2026-01-19	28.300	29.300	28.200	29.175	28.348	59,555
2026-01-16	29.025	29.100	28.400	28.650	27.838	97
2026-01-15	28.850	28.850	28.800	28.850	28.032	0
2026-01-14	28.550	28.950	28.550	28.950	28.129	204
2026-01-13	29.250	29.250	28.650	28.650	27.838	109
2026-01-12	30.150	30.350	29.725	29.725	28.882	125
2026-01-09	29.825	29.900	29.825	29.825	28.980	1
2026-01-08	29.600	29.600	29.475	29.475	28.639	4,049
2026-01-07	29.525	29.650	29.475	29.475	28.639	216
2026-01-06	29.025	29.275	28.600	29.275	28.445	1,145
2026-01-05	29.225	29.350	28.750	28.750	27.935	1,086
2026-01-02	29.100	29.425	29.100	29.425	28.591	4
2025-12-31	29.325	29.325	29.325	29.325	28.494	0
2025-12-30	29.200	29.275	29.200	29.275	28.445	297
2025-12-29	28.700	29.250	28.700	29.125	28.299	7
2025-12-24	28.500	28.700	28.500	28.500	27.692	2
2025-12-23	28.800	28.950	28.800	28.800	27.984	7
2025-12-22	28.900	28.900	28.900	28.900	28.081	0
2025-12-19	28.550	28.550	28.550	28.550	27.741	0
2025-12-18	28.300	28.300	28.300	28.300	27.498	0
2025-12-17	28.600	28.600	28.600	28.600	27.789	0
2025-12-16	28.650	29.300	28.500	28.600	27.789	31,696
2025-12-15	29.025	29.225	28.950	29.225	28.397	2
2025-12-12	29.200	29.350	29.200	29.325	28.494	1
2025-12-11	29.125	29.300	29.125	29.125	28.299	11
2025-12-10	29.025	29.100	29.025	29.025	28.202	1
2025-12-09	29.325	29.350	28.550	28.550	27.741	44,837
2025-12-08	28.500	29.400	28.400	29.175	28.348	0
2025-12-05	28.750	28.900	28.450	28.450	27.644	0
2025-12-04	28.500	28.900	28.500	28.900	28.081	20
2025-12-03	28.150	28.400	28.050	28.200	27.401	12
2025-12-02	28.050	28.100	28.050	28.050	27.255	0
2025-12-01	28.300	28.300	27.910	28.150	27.352	314
2025-11-28	28.000	28.200	28.000	28.100	27.303	306
2025-11-27	27.550	27.925	27.550	27.925	27.133	6
2025-11-26	27.100	27.525	27.100	27.525	26.745	5
2025-11-25	26.900	27.025	26.800	27.025	26.259	26
2025-11-24	26.600	27.150	26.600	27.075	26.308	0
2025-11-21	26.600	26.750	26.300	26.600	25.846	25
2025-11-20	27.625	27.800	26.750	26.900	26.137	468
2025-11-19	27.900	27.900	27.675	27.675	26.891	3
2025-11-18	28.250	28.250	28.100	28.150	27.352	100
2025-11-17	28.350	28.550	28.250	28.450	27.644	0
2025-11-14	28.850	28.850	28.350	28.350	27.546	6
2025-11-13	28.900	29.150	28.900	28.900	28.081	4
2025-11-12	28.800	29.050	28.800	28.800	27.984	0
2025-11-11	28.500	28.600	28.400	28.400	27.595	0
2025-11-10	28.200	28.450	28.200	28.300	27.498	0
2025-11-07	28.450	28.500	27.925	27.925	27.133	2

← NewerPage 4 of 5 · 254 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

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.