Fnac Darty SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-28	27.280	27.620	27.180	27.180	25.293	15,241
2023-12-27	26.500	27.300	26.500	27.120	25.237	21,967
2023-12-22	26.420	26.620	26.260	26.500	24.660	22,988
2023-12-21	26.400	26.500	26.000	26.360	24.530	17,556
2023-12-20	26.000	27.060	25.960	26.580	24.735	34,100
2023-12-19	26.160	26.380	25.440	25.960	24.158	38,877
2023-12-18	27.320	27.320	26.040	26.040	24.232	41,621
2023-12-15	27.300	28.080	27.220	27.320	25.424	64,273
2023-12-14	26.500	27.660	26.100	27.160	25.275	62,626
2023-12-13	26.560	26.800	26.200	26.200	24.381	26,554
2023-12-12	26.600	26.900	26.480	26.480	24.642	20,424
2023-12-11	26.780	27.000	26.500	26.620	24.772	18,989
2023-12-08	27.100	27.640	27.000	27.040	25.163	32,215
2023-12-07	26.800	27.020	26.200	26.940	25.070	45,374
2023-12-06	26.820	27.200	26.800	27.040	25.163	30,372
2023-12-05	26.600	27.340	26.140	27.020	25.144	29,663
2023-12-04	26.200	27.240	26.200	26.660	24.809	33,227
2023-12-01	26.360	26.440	25.980	26.240	24.418	25,134
2023-11-30	26.140	26.600	25.920	26.340	24.512	54,635
2023-11-29	25.800	26.500	25.800	26.120	24.307	25,282
2023-11-28	25.800	26.100	25.400	25.900	24.102	26,795
2023-11-27	25.900	26.240	25.640	25.720	23.935	24,970
2023-11-24	25.400	25.940	25.280	25.740	23.953	23,423
2023-11-23	25.860	25.900	25.340	25.400	23.637	17,397
2023-11-22	25.700	26.080	25.600	25.840	24.046	27,199
2023-11-21	25.800	26.160	25.520	25.580	23.804	36,125
2023-11-20	25.340	26.040	25.220	25.920	24.121	33,062
2023-11-17	25.800	26.220	25.360	25.360	23.600	30,858
2023-11-16	26.260	26.700	25.840	25.840	24.046	31,290
2023-11-15	26.200	26.740	25.940	26.420	24.586	76,049
2023-11-14	25.200	26.540	25.200	26.040	24.232	41,221
2023-11-13	24.600	25.400	24.600	25.220	23.469	41,459
2023-11-10	24.620	24.980	24.460	24.600	22.892	35,199
2023-11-09	24.080	25.280	24.080	24.780	23.060	55,841
2023-11-08	23.400	24.980	23.160	24.100	22.427	92,349
2023-11-07	23.200	23.600	22.700	23.400	21.776	41,620
2023-11-06	23.800	24.200	23.220	23.260	21.645	37,552
2023-11-03	23.700	24.180	23.520	23.920	22.260	30,065
2023-11-02	22.500	23.720	22.380	23.440	21.813	64,498
2023-11-01	22.480	22.480	21.600	22.020	20.491	35,821
2023-10-31	22.080	22.760	22.080	22.180	20.640	78,377
2023-10-30	20.500	22.380	20.300	21.760	20.249	80,940
2023-10-27	19.250	20.360	17.510	20.280	18.872	160,643
2023-10-26	20.400	20.760	20.080	20.360	18.947	48,920
2023-10-25	21.800	21.880	20.160	20.440	19.021	43,841
2023-10-24	21.580	22.160	21.580	21.800	20.287	19,757
2023-10-23	21.980	22.100	21.460	21.860	20.343	28,652
2023-10-20	22.460	22.480	21.920	22.100	20.566	22,155
2023-10-19	22.120	22.700	22.020	22.380	20.826	18,716
2023-10-18	22.680	22.800	22.120	22.260	20.715	37,781
2023-10-17	23.600	23.600	22.500	22.500	20.938	57,866
2023-10-16	23.900	24.020	23.200	23.680	22.036	34,720
2023-10-13	23.800	24.140	23.800	23.860	22.204	19,525
2023-10-12	24.000	24.100	23.820	23.920	22.260	21,958
2023-10-11	23.760	24.320	23.560	23.800	22.148	41,985
2023-10-10	23.020	24.440	23.000	23.900	22.241	88,397
2023-10-09	21.800	22.340	21.600	22.260	20.715	31,943
2023-10-06	21.900	22.180	21.700	21.920	20.398	37,323
2023-10-05	21.940	22.260	21.620	21.740	20.231	36,130
2023-10-04	22.400	22.580	21.940	21.940	20.417	27,440

← NewerPage 13 of 22 · 1,288 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.