Fnac Darty SA (FRA:1FN)
Germany · Delayed Price · Currency is EUR 35.15
+0.10 (0.29%)
At close: Feb 20, 2026
Fnac Darty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 35.15 | 35.15 | 35.15 | 35.15 | 35.15 | 0.29% | - |
| Feb 19, 2026 | 35.05 | 35.05 | 35.05 | 35.05 | 35.05 | -0.14% | - |
| Feb 18, 2026 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | -0.43% | - |
| Feb 17, 2026 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | 0.43% | - |
| Feb 16, 2026 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | -0.28% | - |
| Feb 13, 2026 | 35.15 | 35.20 | 35.15 | 35.20 | 35.20 | - | 7 |
| Feb 12, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | 0.28% | - |
| Feb 11, 2026 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | 0.14% | - |
| Feb 10, 2026 | 35.05 | 35.05 | 35.05 | 35.05 | 35.05 | -0.28% | - |
| Feb 9, 2026 | 35.15 | 35.15 | 35.15 | 35.15 | 35.15 | 0.29% | - |
| Feb 6, 2026 | 35.05 | 35.05 | 35.05 | 35.05 | 35.05 | -0.14% | - |
| Feb 5, 2026 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | - | - |
| Feb 4, 2026 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | -0.28% | - |
| Feb 3, 2026 | 35.10 | 35.20 | 35.10 | 35.20 | 35.20 | 0.14% | 1 |
| Feb 2, 2026 | 35.15 | 35.15 | 35.15 | 35.15 | 35.15 | 0.14% | - |
| Jan 30, 2026 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | 0.14% | - |
| Jan 29, 2026 | 35.05 | 35.05 | 35.05 | 35.05 | 35.05 | -1.54% | - |
| Jan 28, 2026 | 35.25 | 35.60 | 35.25 | 35.60 | 35.60 | 1.28% | 30 |
| Jan 27, 2026 | 35.15 | 35.15 | 35.15 | 35.15 | 35.15 | -2.23% | - |
| Jan 26, 2026 | 35.00 | 35.95 | 35.00 | 35.95 | 35.95 | 25.04% | 68 |
| Jan 23, 2026 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | 1.77% | - |
| Jan 22, 2026 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | 3.48% | - |
| Jan 21, 2026 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | -5.21% | - |
| Jan 20, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 4.54% | - |
| Jan 19, 2026 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | -4.01% | - |
| Jan 16, 2026 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | -0.35% | - |
| Jan 15, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 1.77% | - |
| Jan 14, 2026 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | -3.58% | - |
| Jan 13, 2026 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | -1.84% | - |
| Jan 12, 2026 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | 1.36% | - |
| Jan 9, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | 0.68% | - |
| Jan 8, 2026 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | 0.34% | - |
| Jan 7, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 1.74% | 4 |
| Jan 6, 2026 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | -1.54% | - |
| Jan 5, 2026 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | 1.92% | - |
| Jan 2, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -1.04% | - |
| Dec 30, 2025 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | 1.23% | - |
| Dec 29, 2025 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | 0.35% | - |
| Dec 23, 2025 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | 0.53% | - |
| Dec 22, 2025 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | 0.71% | - |
| 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% | - |