FNAC DARTY historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	30.700	31.050	30.550	30.600	28.889	131
2025-02-20	30.650	31.400	30.650	31.025	29.290	171
2025-02-19	31.025	31.100	30.700	30.700	28.983	539
2025-02-18	31.025	31.125	31.000	31.125	29.384	0
2025-02-17	30.900	31.100	30.500	31.025	29.290	203
2025-02-14	30.400	31.025	30.250	31.025	29.290	138
2025-02-13	29.950	30.840	29.950	30.500	28.794	2,355
2025-02-12	29.850	29.950	29.850	29.875	28.204	102
2025-02-11	30.100	30.200	29.750	30.150	28.464	1,852
2025-02-10	29.450	30.000	29.450	30.000	28.322	49
2025-02-07	30.400	30.500	29.150	29.375	27.732	18,830
2025-02-06	30.450	30.450	29.700	30.450	28.747	81
2025-02-05	29.875	30.500	29.600	30.200	28.511	2
2025-02-04	29.825	30.250	29.750	30.200	28.511	545
2025-02-03	29.075	29.750	29.000	29.425	27.779	330
2025-01-31	29.425	29.700	29.200	29.275	27.638	250
2025-01-30	29.250	29.550	29.250	29.275	27.638	208
2025-01-29	29.400	29.700	29.400	29.625	27.968	302
2025-01-28	28.450	29.675	28.300	29.625	27.968	1,630
2025-01-27	27.875	28.450	27.750	28.400	26.812	82
2025-01-24	28.350	28.800	28.100	28.100	26.528	259
2025-01-23	28.300	28.700	28.200	28.600	27.000	495
2025-01-22	28.050	28.300	28.050	28.300	26.717	61
2025-01-21	27.775	28.050	27.750	27.775	26.222	122
2025-01-20	27.775	28.000	27.650	27.925	26.363	187
2025-01-17	27.775	28.000	27.675	27.675	26.127	65
2025-01-16	27.925	28.050	27.750	27.825	26.269	66
2025-01-15	27.550	28.003	27.550	28.000	26.434	203
2025-01-14	27.500	27.775	27.500	27.775	26.222	218
2025-01-13	27.325	27.350	26.800	27.125	25.608	60
2025-01-10	28.050	28.050	27.725	27.725	26.174	121
2025-01-09	28.050	28.700	27.750	28.500	26.906	334
2025-01-08	28.700	28.700	28.000	28.150	26.576	637
2025-01-07	28.750	28.850	28.750	28.850	27.236	120
2025-01-06	28.100	28.300	27.550	28.100	26.528	518
2025-01-03	28.150	28.300	27.825	27.825	26.269	397
2025-01-02	28.450	28.450	28.050	28.200	26.623	438
2024-12-31	28.200	28.200	28.200	28.200	26.623	0
2024-12-30	28.450	28.950	28.000	28.200	26.623	130
2024-12-27	27.875	28.800	27.550	28.650	27.048	438
2024-12-24	27.525	27.850	27.400	27.425	25.891	568
2024-12-23	27.450	27.900	27.450	27.725	26.174	121
2024-12-20	28.350	28.350	26.600	26.600	25.112	1,649
2024-12-19	28.950	28.950	28.450	28.650	27.048	5,071
2024-12-18	29.025	30.100	29.000	29.475	27.826	488
2024-12-17	29.725	30.000	29.250	29.325	27.685	111
2024-12-16	29.725	30.050	29.450	29.775	28.110	372
2024-12-13	29.575	30.400	29.100	29.875	28.204	862
2024-12-12	29.125	29.200	28.700	29.175	27.543	1,361
2024-12-11	28.600	29.150	28.300	28.950	27.331	228
2024-12-10	28.300	28.800	28.000	28.450	26.859	1,860
2024-12-09	28.100	28.900	28.050	28.350	26.764	1,059
2024-12-06	26.850	28.500	26.700	28.450	26.859	1,193
2024-12-05	26.000	26.850	25.950	26.700	25.207	11,729
2024-12-04	26.050	26.050	25.850	26.000	24.546	476
2024-12-03	25.925	26.200	25.900	26.100	24.640	499
2024-12-02	26.350	26.400	26.050	26.150	24.687	403
2024-11-29	26.850	26.950	26.500	26.600	25.112	597
2024-11-28	26.700	27.200	26.700	27.125	25.608	882
2024-11-27	26.450	26.450	26.150	26.250	24.782	1,021

← NewerPage 8 of 22 · 1,262 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.