Fnac Darty SA (EPA:FNAC)
France · Delayed Price · Currency is EUR 28.15
-0.25 (-0.88%)
Nov 3, 2025, 5:35 PM CET
Fnac Darty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 28.35 | 28.50 | 28.05 | 28.15 | 28.15 | -0.88% | 13,982 |
| Oct 31, 2025 | 28.25 | 28.60 | 28.10 | 28.40 | 28.40 | 0.53% | 23,498 |
| Oct 30, 2025 | 28.20 | 28.45 | 28.10 | 28.25 | 28.25 | 0.53% | 8,937 |
| Oct 29, 2025 | 28.65 | 28.70 | 28.10 | 28.10 | 28.10 | -1.75% | 17,712 |
| Oct 28, 2025 | 28.90 | 28.90 | 28.35 | 28.60 | 28.60 | -1.21% | 16,416 |
| Oct 27, 2025 | 30.00 | 30.00 | 28.90 | 28.95 | 28.95 | -3.02% | 15,609 |
| Oct 24, 2025 | 30.25 | 30.70 | 29.80 | 29.85 | 29.85 | -0.67% | 24,449 |
| Oct 23, 2025 | 29.10 | 30.40 | 29.10 | 30.05 | 30.05 | 4.16% | 38,378 |
| Oct 22, 2025 | 28.75 | 29.05 | 28.65 | 28.85 | 28.85 | 0.52% | 42,775 |
| Oct 21, 2025 | 28.65 | 29.00 | 28.50 | 28.70 | 28.70 | 0.70% | 16,608 |
| Oct 20, 2025 | 28.50 | 28.65 | 28.15 | 28.50 | 28.50 | 0.71% | 13,393 |
| Oct 17, 2025 | 27.90 | 28.50 | 27.65 | 28.30 | 28.30 | 1.07% | 45,922 |
| Oct 16, 2025 | 28.05 | 28.15 | 27.90 | 28.00 | 28.00 | 0.18% | 13,848 |
| Oct 15, 2025 | 28.45 | 28.55 | 27.90 | 27.95 | 27.95 | -0.36% | 21,138 |
| Oct 14, 2025 | 27.65 | 28.05 | 27.65 | 28.05 | 28.05 | 0.54% | 13,475 |
| Oct 13, 2025 | 27.70 | 28.20 | 27.70 | 27.90 | 27.90 | 0.72% | 16,622 |
| Oct 10, 2025 | 28.20 | 28.65 | 27.70 | 27.70 | 27.70 | -2.12% | 12,021 |
| Oct 9, 2025 | 28.65 | 28.95 | 28.10 | 28.30 | 28.30 | -0.88% | 13,353 |
| Oct 8, 2025 | 28.45 | 29.00 | 28.40 | 28.55 | 28.55 | - | 11,677 |
| Oct 7, 2025 | 29.10 | 29.35 | 28.55 | 28.55 | 28.55 | -1.55% | 16,409 |
| Oct 6, 2025 | 29.35 | 29.55 | 28.20 | 29.00 | 29.00 | -1.53% | 20,172 |
| Oct 3, 2025 | 29.00 | 29.45 | 29.00 | 29.45 | 29.45 | 1.38% | 29,333 |
| Oct 2, 2025 | 29.50 | 29.65 | 28.80 | 29.05 | 29.05 | -1.19% | 13,189 |
| Oct 1, 2025 | 29.35 | 29.65 | 29.00 | 29.40 | 29.40 | 0.68% | 49,085 |
| Sep 30, 2025 | 29.05 | 29.45 | 28.75 | 29.20 | 29.20 | - | 17,625 |
| Sep 29, 2025 | 28.95 | 29.20 | 28.80 | 29.20 | 29.20 | 1.74% | 17,283 |
| Sep 26, 2025 | 28.55 | 28.70 | 28.35 | 28.70 | 28.70 | 0.88% | 14,473 |
| Sep 25, 2025 | 28.85 | 28.85 | 28.30 | 28.45 | 28.45 | -1.22% | 19,330 |
| Sep 24, 2025 | 28.80 | 28.80 | 28.40 | 28.80 | 28.80 | 0.35% | 15,212 |
| Sep 23, 2025 | 28.35 | 28.95 | 28.35 | 28.70 | 28.70 | 1.23% | 15,336 |
| Sep 22, 2025 | 28.30 | 28.40 | 27.80 | 28.35 | 28.35 | -1.22% | 27,477 |
| Sep 19, 2025 | 28.95 | 29.20 | 28.70 | 28.70 | 28.70 | -0.52% | 45,042 |
| Sep 18, 2025 | 29.20 | 29.35 | 28.75 | 28.85 | 28.85 | -1.20% | 18,656 |
| Sep 17, 2025 | 28.80 | 29.35 | 28.70 | 29.20 | 29.20 | 1.57% | 25,223 |
| Sep 16, 2025 | 28.75 | 29.00 | 28.60 | 28.75 | 28.75 | - | 24,431 |
| Sep 15, 2025 | 28.30 | 29.10 | 28.25 | 28.75 | 28.75 | 1.77% | 36,536 |
| Sep 12, 2025 | 28.70 | 28.70 | 28.05 | 28.25 | 28.25 | -1.22% | 16,607 |
| Sep 11, 2025 | 28.60 | 28.75 | 28.45 | 28.60 | 28.60 | - | 16,621 |
| Sep 10, 2025 | 28.50 | 29.05 | 28.40 | 28.60 | 28.60 | 0.53% | 26,571 |
| Sep 9, 2025 | 28.45 | 28.70 | 28.20 | 28.45 | 28.45 | 0.18% | 19,432 |
| Sep 8, 2025 | 28.60 | 28.60 | 28.20 | 28.40 | 28.40 | -0.35% | 16,534 |
| Sep 5, 2025 | 29.05 | 29.05 | 28.45 | 28.50 | 28.50 | -1.55% | 11,482 |
| Sep 4, 2025 | 29.25 | 29.45 | 28.85 | 28.95 | 28.95 | -0.69% | 15,718 |
| Sep 3, 2025 | 29.20 | 30.00 | 29.10 | 29.15 | 29.15 | 0.17% | 26,634 |
| Sep 2, 2025 | 29.55 | 29.60 | 29.00 | 29.10 | 29.10 | -1.36% | 24,190 |
| Sep 1, 2025 | 29.50 | 29.80 | 29.40 | 29.50 | 29.50 | 0.17% | 21,298 |
| Aug 29, 2025 | 29.75 | 30.10 | 29.45 | 29.45 | 29.45 | -1.34% | 24,740 |
| Aug 28, 2025 | 29.10 | 30.10 | 29.10 | 29.85 | 29.85 | 2.58% | 28,530 |
| Aug 27, 2025 | 28.70 | 29.35 | 28.55 | 29.10 | 29.10 | - | 25,245 |
| Aug 26, 2025 | 30.20 | 30.20 | 29.10 | 29.10 | 29.10 | -4.12% | 25,290 |