Fnac Darty Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	35.30	35.35	35.25	35.30	35.30	0.14%	36,180
May 28, 2026	35.25	35.35	35.25	35.25	35.25	-0.28%	38,171
May 27, 2026	35.35	35.35	35.25	35.35	35.35	-	10,431
May 26, 2026	35.30	35.35	35.25	35.35	35.35	0.28%	10,504
May 25, 2026	35.35	35.35	35.25	35.25	35.25	-0.14%	23,508
May 22, 2026	35.35	35.35	35.25	35.30	35.30	-0.14%	7,335
May 21, 2026	35.25	35.35	35.20	35.35	35.35	0.14%	15,752
May 20, 2026	35.30	35.30	35.25	35.30	35.30	-	14,584
May 19, 2026	35.25	35.30	35.25	35.30	35.30	-	14,878
May 18, 2026	35.30	35.45	35.25	35.30	35.30	-	34,447
May 15, 2026	35.30	35.30	35.25	35.30	35.30	-	6,531
May 14, 2026	35.30	35.30	35.25	35.30	35.30	-	8,498
May 13, 2026	35.30	35.30	35.20	35.30	35.30	0.14%	5,923
May 12, 2026	35.25	35.25	35.20	35.25	35.25	-	23,176
May 11, 2026	35.15	35.25	35.15	35.25	35.25	0.14%	12,240
May 8, 2026	35.30	35.35	35.15	35.20	35.20	-0.14%	49,453
May 7, 2026	35.10	35.25	35.10	35.25	35.25	-	15,524
May 6, 2026	35.05	35.25	35.05	35.25	35.25	0.28%	39,523
May 5, 2026	35.05	35.15	35.00	35.15	35.15	0.29%	28,522
May 4, 2026	35.25	35.30	35.00	35.05	35.05	-0.71%	26,127
Apr 30, 2026	35.25	35.30	35.25	35.30	35.30	-	18,144
Apr 29, 2026	35.30	35.30	35.25	35.30	35.30	-	34,007
Apr 28, 2026	35.30	35.30	35.25	35.30	35.30	-	10,538
Apr 27, 2026	35.20	35.30	35.20	35.30	35.30	0.28%	11,540
Apr 24, 2026	35.20	35.25	35.20	35.20	35.20	-0.28%	8,734
Apr 23, 2026	35.30	35.30	35.20	35.30	35.30	-	5,778
Apr 22, 2026	35.30	35.30	35.20	35.30	35.30	0.14%	7,216
Apr 21, 2026	35.30	35.30	35.20	35.25	35.25	-	5,904
Apr 20, 2026	35.30	35.30	35.20	35.25	35.25	-0.14%	15,212
Apr 17, 2026	35.30	35.35	35.25	35.30	35.30	-	23,373
Apr 16, 2026	35.20	35.30	35.20	35.30	35.30	-	7,984
Apr 15, 2026	35.35	35.35	35.25	35.30	35.30	-0.14%	12,740
Apr 14, 2026	35.35	35.40	35.25	35.35	35.35	-	15,080
Apr 13, 2026	35.25	35.35	35.20	35.35	35.35	-0.14%	12,156
Apr 10, 2026	35.35	35.40	35.25	35.40	35.40	0.14%	14,712
Apr 9, 2026	35.20	35.35	35.20	35.35	35.35	0.28%	19,678
Apr 8, 2026	35.15	35.30	35.15	35.25	35.25	0.28%	10,174
Apr 7, 2026	35.25	35.25	35.10	35.15	35.15	-0.28%	9,149
Apr 2, 2026	35.15	35.25	35.05	35.25	35.25	-	73,188
Apr 1, 2026	35.30	35.35	35.15	35.25	35.25	-	17,623
Mar 31, 2026	35.15	35.25	35.15	35.25	35.25	-0.28%	17,998
Mar 30, 2026	35.10	35.35	35.00	35.35	35.35	0.14%	38,243
Mar 27, 2026	35.20	35.30	35.05	35.30	35.30	0.28%	16,870
Mar 26, 2026	35.10	35.20	35.05	35.20	35.20	0.14%	31,060
Mar 25, 2026	35.00	35.15	35.00	35.15	35.15	0.43%	18,068
Mar 24, 2026	35.00	35.05	35.00	35.00	35.00	-	12,296
Mar 23, 2026	35.00	35.15	34.90	35.00	35.00	-	30,058
Mar 20, 2026	35.05	35.10	35.00	35.00	35.00	-0.14%	131,590
Mar 19, 2026	35.05	35.15	35.05	35.05	35.05	-	74,108
Mar 18, 2026	35.05	35.10	35.05	35.05	35.05	-0.14%	7,166