Fnac Darty SA (FRA:1FN)
Germany · Delayed Price · Currency is EUR 28.10
+0.10 (0.36%)
At close: Dec 19, 2025
Fnac Darty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | 0.36% | - |
| Dec 18, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -0.18% | - |
| Dec 17, 2025 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | -2.60% | - |
| Dec 16, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 0.52% | - |
| Dec 15, 2025 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | -0.87% | - |
| Dec 12, 2025 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | 0.87% | - |
| Dec 11, 2025 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | 1.78% | - |
| Dec 10, 2025 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | -2.93% | - |
| Dec 9, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 3.39% | - |
| Dec 8, 2025 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | -1.75% | - |
| Dec 5, 2025 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | 1.06% | - |
| Dec 4, 2025 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | 1.25% | - |
| Dec 3, 2025 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | 0.18% | - |
| Dec 2, 2025 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | 0.36% | - |
| Dec 1, 2025 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | 0.73% | - |
| Nov 28, 2025 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | 1.85% | - |
| Nov 27, 2025 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | 0.56% | - |
| Nov 26, 2025 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | 1.89% | - |
| Nov 25, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -0.56% | - |
| Nov 24, 2025 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | 0.95% | - |
| Nov 21, 2025 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | -4.54% | - |
| Nov 20, 2025 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | -0.36% | - |
| Nov 19, 2025 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | 0.55% | - |
| Nov 18, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | -3.34% | - |
| Nov 17, 2025 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | -0.52% | - |
| Nov 14, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 0.35% | - |
| Nov 13, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | -0.35% | - |
| Nov 12, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 1.42% | - |
| Nov 11, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 0.36% | - |
| Nov 10, 2025 | 28.00 | 28.10 | 28.00 | 28.10 | 28.10 | -0.18% | 46 |
| Nov 7, 2025 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | 0.36% | - |
| Nov 6, 2025 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | 2.19% | - |
| Nov 5, 2025 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | -0.36% | - |
| Nov 4, 2025 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | -2.13% | - |
| Nov 3, 2025 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | 0.90% | - |
| Oct 31, 2025 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | -0.36% | - |
| Oct 30, 2025 | 27.75 | 28.00 | 27.75 | 28.00 | 28.00 | -1.06% | - |
| Oct 29, 2025 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | -1.05% | - |
| Oct 28, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - | - |
| Oct 27, 2025 | 29.65 | 29.65 | 28.60 | 28.60 | 28.60 | -4.19% | - |
| Oct 24, 2025 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | 2.93% | - |
| Oct 23, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 2.47% | - |
| Oct 22, 2025 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | 0.53% | - |
| Oct 21, 2025 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | 0.18% | - |
| Oct 20, 2025 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | 2.55% | - |
| Oct 17, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -0.72% | - |
| Oct 16, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -1.43% | - |
| Oct 15, 2025 | 28.05 | 28.65 | 28.00 | 28.00 | 28.00 | 2.19% | 200 |
| Oct 14, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -0.54% | - |
| Oct 13, 2025 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | -1.78% | - |