Fnac Darty Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 21, 2026	34.60	34.65	34.50	34.50	34.50	-0.43%	3,524
Jul 20, 2026	34.50	34.65	34.50	34.65	34.65	0.43%	2,788
Jul 17, 2026	34.50	34.65	34.50	34.50	34.50	-0.29%	7,745
Jul 16, 2026	34.50	34.60	34.50	34.60	34.60	-	10,216
Jul 15, 2026	34.60	34.65	34.55	34.60	34.60	-	4,697
Jul 14, 2026	34.50	34.60	34.50	34.60	34.60	-	6,270
Jul 13, 2026	34.50	34.60	34.50	34.60	34.60	0.14%	9,643
Jul 10, 2026	34.60	34.65	34.55	34.55	34.55	-0.29%	6,378
Jul 9, 2026	34.60	34.65	34.55	34.65	34.65	0.14%	7,135
Jul 8, 2026	34.50	34.65	34.50	34.60	34.60	-0.14%	3,436
Jul 7, 2026	34.55	34.65	34.50	34.65	34.65	0.29%	7,778
Jul 6, 2026	34.50	34.60	34.45	34.55	34.55	-	6,199
Jul 3, 2026	34.50	34.55	34.50	34.55	34.55	-	40,851
Jul 2, 2026	34.55	34.55	34.50	34.55	34.55	0.14%	7,642
Jul 1, 2026	34.50	34.60	34.50	34.50	34.50	-	40,708
Jun 30, 2026	34.60	34.60	34.50	34.50	34.50	-	7,590
Jun 29, 2026	34.55	34.60	34.50	34.50	34.50	-0.29%	3,882
Jun 26, 2026	34.55	34.60	34.55	34.60	34.60	-	3,810
Jun 25, 2026	34.50	34.60	34.50	34.60	34.60	-	3,832
Jun 24, 2026	34.60	34.60	34.50	34.60	34.60	-	11,874
Jun 23, 2026	34.50	34.60	34.50	34.60	34.60	0.14%	7,599
Jun 22, 2026	34.50	34.55	34.50	34.55	34.55	-	9,073
Jun 19, 2026	34.50	34.55	34.45	34.55	34.55	0.29%	19,927
Jun 18, 2026	34.45	34.55	34.45	34.45	34.45	-	37,523
Jun 17, 2026	34.50	34.55	34.45	34.45	34.45	-	13,242
Jun 16, 2026	34.55	34.55	34.45	34.45	34.45	-0.29%	4,913
Jun 15, 2026	34.55	34.55	34.50	34.55	34.55	-	17,606
Jun 12, 2026	34.45	34.55	34.45	34.55	34.55	-	14,919
Jun 11, 2026	34.45	34.55	34.45	34.55	34.55	-	16,323
Jun 10, 2026	34.45	34.55	34.45	34.55	34.55	-	10,340
Jun 9, 2026	34.50	34.55	34.45	34.55	34.55	-	30,031
Jun 8, 2026	34.50	34.55	34.50	34.55	34.55	0.14%	20,072
Jun 5, 2026	34.55	34.55	34.50	34.50	34.50	-	8,004
Jun 4, 2026	34.55	34.55	34.50	34.50	34.50	-0.29%	6,089
Jun 3, 2026	34.30	34.60	34.25	34.60	34.60	1.02%	20,627
Jun 2, 2026	35.30	35.30	35.25	35.25	34.25	-0.14%	12,884
Jun 1, 2026	35.25	35.30	35.25	35.30	34.30	-	3,629
May 29, 2026	35.30	35.35	35.25	35.30	34.30	0.14%	36,180
May 28, 2026	35.25	35.35	35.25	35.25	34.25	-0.28%	38,171
May 27, 2026	35.35	35.35	35.25	35.35	34.35	-	10,431
May 26, 2026	35.30	35.35	35.25	35.35	34.35	0.28%	10,504
May 25, 2026	35.35	35.35	35.25	35.25	34.25	-0.14%	23,508
May 22, 2026	35.35	35.35	35.25	35.30	34.30	-0.14%	7,335