Fnac Darty Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 30, 2025	29.25	29.40	29.10	29.30	29.30	0.17%	7,396
Dec 29, 2025	28.70	29.45	28.70	29.25	29.25	1.39%	21,911
Dec 24, 2025	28.50	28.85	28.50	28.85	28.85	1.05%	3,811
Dec 23, 2025	28.75	29.05	28.45	28.55	28.55	-0.70%	13,238
Dec 22, 2025	28.70	28.90	28.45	28.75	28.75	0.52%	14,482
Dec 19, 2025	28.65	28.80	28.30	28.60	28.60	0.35%	51,227
Dec 18, 2025	28.30	28.55	28.10	28.50	28.50	0.71%	14,888
Dec 17, 2025	28.45	28.85	28.25	28.30	28.30	-	16,528
Dec 16, 2025	29.00	29.50	28.30	28.30	28.30	-3.25%	35,776
Dec 15, 2025	29.05	29.40	28.95	29.25	29.25	1.39%	16,267
Dec 12, 2025	29.20	29.50	28.85	28.85	28.85	-0.86%	12,997
Dec 11, 2025	29.15	29.40	28.95	29.10	29.10	0.17%	16,988
Dec 10, 2025	28.60	29.20	28.60	29.05	29.05	1.93%	10,412
Dec 9, 2025	29.35	29.50	28.35	28.50	28.50	-2.56%	23,527
Dec 8, 2025	28.50	29.65	28.20	29.25	29.25	2.99%	43,993
Dec 5, 2025	28.85	28.95	28.40	28.40	28.40	-1.56%	18,192
Dec 4, 2025	28.45	29.20	28.45	28.85	28.85	1.41%	24,259
Dec 3, 2025	28.15	28.45	28.10	28.45	28.45	1.25%	13,108
Dec 2, 2025	28.05	28.35	28.05	28.10	28.10	-0.18%	13,006
Dec 1, 2025	28.05	28.25	27.75	28.15	28.15	-0.18%	17,070
Nov 28, 2025	27.90	28.20	27.90	28.20	28.20	1.26%	13,122
Nov 27, 2025	27.20	28.00	27.15	27.85	27.85	1.64%	14,247
Nov 26, 2025	27.10	27.60	26.95	27.40	27.40	1.29%	26,324
Nov 25, 2025	26.90	27.35	26.70	27.05	27.05	1.12%	14,731
Nov 24, 2025	26.60	27.25	26.60	26.75	26.75	0.38%	32,043
Nov 21, 2025	26.50	26.80	26.25	26.65	26.65	0.19%	11,033
Nov 20, 2025	27.60	27.75	26.60	26.60	26.60	-3.62%	16,827
Nov 19, 2025	27.95	28.15	27.55	27.60	27.60	-1.43%	17,142
Nov 18, 2025	28.25	28.25	27.95	28.00	28.00	-0.88%	26,160
Nov 17, 2025	28.45	28.85	28.20	28.25	28.25	-0.70%	15,604