Fnac Darty Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	35.15	35.20	35.10	35.10	35.10	-0.14%	142,440
Mar 10, 2026	35.30	35.35	35.15	35.15	35.15	-0.14%	222,543
Mar 9, 2026	35.20	35.30	35.15	35.20	35.20	-	96,768
Mar 6, 2026	35.30	35.30	35.20	35.20	35.20	-	17,755
Mar 5, 2026	35.25	35.30	35.20	35.20	35.20	-	66,996
Mar 4, 2026	35.25	35.30	35.20	35.20	35.20	-0.14%	104,258
Mar 3, 2026	35.35	35.40	35.10	35.25	35.25	-0.28%	207,544
Mar 2, 2026	35.35	35.45	34.20	35.35	35.35	-0.14%	122,485
Feb 27, 2026	35.40	35.45	35.35	35.40	35.40	-0.14%	16,401
Feb 26, 2026	35.40	35.45	35.35	35.45	35.45	0.28%	60,334
Feb 25, 2026	35.45	35.45	35.35	35.35	35.35	-0.42%	26,032
Feb 24, 2026	35.40	35.50	35.35	35.50	35.50	0.42%	29,730
Feb 23, 2026	35.45	35.45	35.35	35.35	35.35	-0.28%	51,827
Feb 20, 2026	35.40	35.45	35.40	35.45	35.45	0.14%	40,533
Feb 19, 2026	35.45	35.45	35.40	35.40	35.40	-	31,455
Feb 18, 2026	35.40	35.45	35.40	35.40	35.40	-	20,245
Feb 17, 2026	35.45	35.45	35.40	35.40	35.40	-0.14%	24,084
Feb 16, 2026	35.45	35.50	35.40	35.45	35.45	0.14%	16,671
Feb 13, 2026	35.50	35.50	35.40	35.40	35.40	-0.14%	109,067
Feb 12, 2026	35.45	35.50	35.40	35.45	35.45	-0.14%	84,823
Feb 11, 2026	35.40	35.50	35.40	35.50	35.50	0.28%	67,562
Feb 10, 2026	35.45	35.50	35.40	35.40	35.40	-	131,183
Feb 9, 2026	35.45	35.55	35.40	35.40	35.40	-0.14%	76,045
Feb 6, 2026	35.40	35.45	35.40	35.45	35.45	0.14%	226,976
Feb 5, 2026	35.45	35.45	35.40	35.40	35.40	-	27,115
Feb 4, 2026	35.45	35.45	35.40	35.40	35.40	-	14,689
Feb 3, 2026	35.45	35.45	35.40	35.40	35.40	-	88,701
Feb 2, 2026	35.45	35.45	35.40	35.40	35.40	-0.28%	44,000
Jan 30, 2026	35.40	35.50	35.40	35.50	35.50	0.28%	41,133
Jan 29, 2026	35.40	35.50	35.40	35.40	35.40	0.14%	146,994
Jan 28, 2026	35.40	35.45	35.35	35.35	35.35	-0.14%	202,987
Jan 27, 2026	35.35	35.50	35.35	35.40	35.40	-	101,952
Jan 26, 2026	35.30	35.95	35.25	35.40	35.40	17.02%	1,206,590
Jan 23, 2026	28.95	30.40	28.85	30.25	30.25	3.95%	33,237
Jan 22, 2026	28.65	29.30	28.60	29.10	29.10	2.11%	31,326
Jan 21, 2026	27.80	28.85	27.75	28.50	28.50	3.07%	38,066
Jan 20, 2026	29.10	29.50	27.65	27.65	27.65	-5.47%	39,419
Jan 19, 2026	28.15	29.45	28.10	29.25	29.25	3.17%	45,360
Jan 16, 2026	29.00	29.10	28.35	28.35	28.35	-2.24%	14,304
Jan 15, 2026	29.00	29.00	28.75	29.00	29.00	0.52%	7,938
Jan 14, 2026	28.50	29.10	28.40	28.85	28.85	0.87%	17,224
Jan 13, 2026	29.65	29.65	28.50	28.60	28.60	-3.21%	15,755
Jan 12, 2026	30.25	30.35	29.50	29.55	29.55	-2.15%	18,189
Jan 9, 2026	29.80	30.20	29.65	30.20	30.20	1.68%	15,843
Jan 8, 2026	29.65	29.70	28.95	29.70	29.70	-	28,050
Jan 7, 2026	29.55	29.95	29.45	29.70	29.70	0.68%	17,414
Jan 6, 2026	29.00	29.50	28.50	29.50	29.50	1.72%	13,496
Jan 5, 2026	29.35	29.50	28.70	29.00	29.00	-1.02%	20,410
Jan 2, 2026	29.00	29.75	28.85	29.30	29.30	1.21%	21,483
Dec 31, 2025	29.25	29.30	28.90	28.95	28.95	-1.19%	5,913