Fnac Darty Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	35.05	35.05	34.90	35.00	35.00	-0.14%	1,722
Nov 5, 2026	34.85	35.45	34.85	35.05	35.05	0.43%	38,928
Nov 4, 2026	34.90	34.90	34.90	34.90	34.90	-	3,302
Nov 3, 2026	34.90	34.95	34.90	34.90	34.90	-	7,659
Nov 2, 2026	34.85	34.90	34.85	34.90	34.90	0.14%	4,490
Oct 30, 2026	34.85	34.90	34.85	34.85	34.85	-0.14%	6,030
Oct 29, 2026	34.85	34.90	34.85	34.90	34.90	0.14%	1,709
Oct 28, 2026	34.90	34.90	34.85	34.85	34.85	-	5,914
Oct 27, 2026	34.85	34.90	34.85	34.85	34.85	-	2,491
Oct 26, 2026	34.85	34.90	34.85	34.85	34.85	-	4,027
Oct 23, 2026	34.90	34.90	34.85	34.85	34.85	-	5,573
Oct 22, 2026	34.85	34.85	34.85	34.85	34.85	-	4,886
Oct 21, 2026	34.85	34.90	34.85	34.85	34.85	-	3,224
Oct 20, 2026	34.80	34.90	34.80	34.85	34.85	0.72%	16,491
Oct 19, 2026	34.55	34.60	34.55	34.60	34.60	-	3,905
Oct 16, 2026	34.60	34.60	34.55	34.60	34.60	-	1,295
Oct 15, 2026	34.55	34.60	34.55	34.60	34.60	0.14%	2,543
Oct 14, 2026	34.55	34.60	34.55	34.55	34.55	-	3,858
Oct 13, 2026	34.55	34.60	34.55	34.55	34.55	-	19,472
Oct 12, 2026	34.55	34.60	34.55	34.55	34.55	-	15,888
Oct 9, 2026	34.55	34.60	34.55	34.55	34.55	-	1,921
Oct 8, 2026	34.55	34.65	34.55	34.55	34.55	-0.29%	3,274
Oct 7, 2026	34.70	34.70	34.55	34.65	34.65	0.14%	4,437
Oct 6, 2026	34.55	34.70	34.55	34.60	34.60	0.14%	9,020
Oct 5, 2026	34.55	34.75	34.50	34.55	34.55	-	43,700
Oct 2, 2026	34.50	34.55	34.50	34.55	34.55	0.14%	4,459
Oct 1, 2026	34.50	34.55	34.50	34.50	34.50	-	3,828
Sep 30, 2026	34.55	34.55	34.50	34.50	34.50	-	4,221
Sep 29, 2026	34.50	34.55	34.45	34.50	34.50	-	9,409
Sep 28, 2026	34.50	34.50	34.50	34.50	34.50	-	6,456
Sep 25, 2026	34.55	34.55	34.50	34.50	34.50	-	2,672
Sep 24, 2026	34.50	34.55	34.45	34.50	34.50	-	15,373
Sep 23, 2026	34.45	34.55	34.45	34.50	34.50	-	34,775
Sep 22, 2026	34.45	34.55	34.45	34.50	34.50	-	4,865
Sep 21, 2026	34.45	34.55	34.45	34.50	34.50	-	2,923
Sep 18, 2026	34.55	34.55	34.50	34.50	34.50	-	39,755
Sep 17, 2026	34.50	34.55	34.50	34.50	34.50	-	25,878
Sep 16, 2026	34.60	34.60	34.50	34.50	34.50	-	33,975
Sep 15, 2026	34.55	34.60	34.50	34.50	34.50	0.29%	79,482
Sep 14, 2026	34.55	34.55	34.35	34.40	34.40	-0.15%	11,671
Sep 11, 2026	34.20	34.55	34.20	34.45	34.45	-0.14%	2,889
Sep 10, 2026	34.50	34.60	34.40	34.50	34.50	-0.29%	12,469
Sep 9, 2026	34.60	34.60	34.55	34.60	34.60	-	18,731
Sep 8, 2026	34.60	34.60	34.55	34.60	34.60	0.14%	4,161
Sep 7, 2026	34.60	34.60	34.55	34.55	34.55	-0.14%	3,026
Sep 4, 2026	34.55	34.60	34.55	34.60	34.60	0.14%	6,966
Sep 3, 2026	34.55	34.60	34.55	34.55	34.55	-	2,970
Sep 2, 2026	34.65	34.65	34.55	34.55	34.55	-0.29%	5,787
Sep 1, 2026	34.55	34.65	34.55	34.65	34.65	0.29%	37,575
Aug 31, 2026	34.55	34.65	34.55	34.55	34.55	-0.29%	11,886