FNAC DARTY historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	28.450	28.500	27.925	27.925	27.133	2
2025-11-06	28.550	28.800	28.150	28.300	27.498	330
2025-11-05	28.000	28.550	28.000	28.450	27.644	316
2025-11-04	28.000	28.000	27.700	28.000	27.206	36
2025-11-03	28.400	28.400	28.300	28.300	27.498	18
2025-10-31	28.350	28.550	28.150	28.300	27.498	151
2025-10-30	28.250	28.250	28.150	28.150	27.352	0
2025-10-29	28.600	28.600	28.300	28.300	27.498	4
2025-10-28	28.900	29.000	28.400	28.400	27.595	2
2025-10-27	30.000	30.000	28.900	29.025	28.202	5
2025-10-24	29.950	29.950	29.825	29.825	28.980	9
2025-10-23	30.000	30.200	30.000	30.100	29.247	14
2025-10-22	28.750	28.950	28.750	28.750	27.935	1
2025-10-21	28.650	28.700	28.600	28.600	27.789	0
2025-10-20	28.400	28.600	28.400	28.400	27.595	2
2025-10-17	28.000	28.250	28.000	28.250	27.449	4
2025-10-16	28.000	28.050	27.950	28.050	27.255	13
2025-10-15	28.200	28.500	28.100	28.100	27.303	0
2025-10-14	27.775	27.850	27.775	27.775	26.988	0
2025-10-13	27.650	28.050	27.650	28.000	27.206	17
2025-10-10	28.200	28.500	27.825	27.825	27.036	224
2025-10-09	28.650	29.100	28.150	28.150	27.352	657
2025-10-08	28.550	28.550	28.550	28.550	27.741	0
2025-10-07	29.025	29.250	28.650	28.650	27.838	2,093
2025-10-06	29.325	29.550	28.550	28.900	28.081	23
2025-10-03	29.025	29.300	29.000	29.075	28.251	2
2025-10-02	29.325	29.500	28.950	29.125	28.299	9
2025-10-01	29.325	29.650	29.250	29.625	28.785	0
2025-09-30	29.025	29.025	29.025	29.025	28.202	0
2025-09-29	28.700	29.150	28.700	28.800	27.984	9
2025-09-26	28.550	28.550	28.350	28.500	27.692	1
2025-09-25	28.600	28.600	28.350	28.350	27.546	0
2025-09-24	28.800	28.800	28.550	28.600	27.789	25
2025-09-23	28.350	28.900	28.050	28.550	27.741	2
2025-09-22	28.000	28.300	27.900	28.200	27.401	330
2025-09-19	28.900	28.900	28.850	28.900	28.081	0
2025-09-18	29.175	29.275	29.100	29.275	28.445	6
2025-09-17	29.125	29.200	29.125	29.125	28.299	4
2025-09-16	28.700	29.000	28.700	28.700	27.886	2,047
2025-09-15	28.300	29.025	28.250	29.025	28.202	437
2025-09-12	28.300	28.300	28.150	28.150	27.352	0
2025-09-11	28.550	28.750	28.550	28.600	27.789	4
2025-09-10	28.550	28.950	28.350	28.950	28.129	1
2025-09-09	28.450	28.700	28.280	28.500	27.692	2,047
2025-09-08	28.600	28.600	28.200	28.200	27.401	11
2025-09-05	28.800	28.800	28.500	28.500	27.692	17
2025-09-04	29.225	29.275	29.150	29.275	28.445	16
2025-09-03	29.300	29.475	29.300	29.475	28.639	102
2025-09-02	29.475	29.600	29.150	29.175	28.348	102
2025-09-01	29.600	29.675	29.600	29.675	28.834	0
2025-08-29	29.825	29.850	29.825	29.825	28.980	1
2025-08-28	29.600	29.850	29.600	29.725	28.882	175
2025-08-27	29.025	29.325	28.500	29.325	28.494	498
2025-08-26	30.200	30.200	29.175	29.175	28.348	96,170
2025-08-22	30.700	30.800	30.700	30.700	29.830	19
2025-08-21	30.100	30.400	30.100	30.400	29.538	23
2025-08-20	29.850	29.875	29.850	29.875	29.028	5
2025-08-19	28.650	29.700	28.650	29.425	28.591	7
2025-08-18	28.950	29.025	28.750	29.025	28.202	171
2025-08-15	29.175	29.250	29.150	29.225	28.397	1

← NewerPage 5 of 22 · 1,267 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.