Fnac Darty Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 28, 2026	34.55	34.65	34.55	34.65	34.65	0.29%	2,954
Aug 27, 2026	34.60	34.65	34.55	34.55	34.55	-0.29%	5,849
Aug 26, 2026	34.70	34.70	34.55	34.65	34.65	0.14%	66,718
Aug 25, 2026	34.55	34.65	34.55	34.60	34.60	-	17,210
Aug 24, 2026	34.55	34.65	34.55	34.60	34.60	-	5,189
Aug 21, 2026	34.55	34.60	34.55	34.60	34.60	-	2,891
Aug 20, 2026	34.55	34.60	34.55	34.60	34.60	-	2,916
Aug 19, 2026	34.60	34.60	34.55	34.60	34.60	-	5,718
Aug 18, 2026	34.60	34.65	34.55	34.60	34.60	-	6,512
Aug 17, 2026	34.60	34.65	34.55	34.60	34.60	-	1,874
Aug 14, 2026	34.60	34.65	34.55	34.60	34.60	0.14%	2,725
Aug 13, 2026	34.55	34.65	34.55	34.55	34.55	-	1,899
Aug 12, 2026	34.55	34.65	34.55	34.55	34.55	-0.14%	4,540
Aug 11, 2026	34.55	34.65	34.55	34.60	34.60	0.14%	10,963
Aug 10, 2026	34.55	34.65	34.55	34.55	34.55	-	5,428
Aug 7, 2026	34.55	34.60	34.55	34.55	34.55	-	3,026
Aug 6, 2026	34.55	34.60	34.55	34.55	34.55	-	22,143
Aug 5, 2026	34.55	34.60	34.55	34.55	34.55	-	17,501
Aug 4, 2026	34.55	34.60	34.55	34.55	34.55	-	2,562
Aug 3, 2026	34.55	34.60	34.55	34.55	34.55	-	14,909
Jul 31, 2026	34.60	34.60	34.55	34.55	34.55	-0.29%	6,837
Jul 30, 2026	34.65	34.65	34.55	34.65	34.65	0.14%	1,857
Jul 29, 2026	34.55	34.65	34.55	34.60	34.60	-	3,651
Jul 28, 2026	34.65	34.65	34.55	34.60	34.60	-0.14%	13,593
Jul 27, 2026	34.55	34.65	34.55	34.65	34.65	0.14%	6,860
Jul 24, 2026	34.55	34.65	34.55	34.60	34.60	-	5,743
Jul 23, 2026	34.55	34.65	34.50	34.60	34.60	-0.14%	2,984
Jul 22, 2026	34.55	34.65	34.50	34.65	34.65	0.43%	6,415