Fnac Darty SA (FRA:1FN)
Germany · Delayed Price · Currency is EUR 34.90
+0.10 (0.29%)
At close: Mar 27, 2026
FRA:1FN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | 0.29% | - |
| Mar 26, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 0.29% | - |
| Mar 25, 2026 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | - | - |
| Mar 24, 2026 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | 2.21% | - |
| Mar 23, 2026 | 33.95 | 33.95 | 33.95 | 33.95 | 33.95 | -2.30% | - |
| Mar 20, 2026 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | 0.29% | - |
| Mar 19, 2026 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | -0.43% | - |
| Mar 18, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 0.29% | - |
| Mar 17, 2026 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | -0.43% | - |
| Mar 16, 2026 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | 0.43% | - |
| Mar 13, 2026 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | -0.14% | - |
| Mar 12, 2026 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | -0.57% | - |
| Mar 11, 2026 | 34.95 | 34.95 | 34.95 | 34.95 | 34.95 | -1.69% | - |
| Mar 10, 2026 | 34.90 | 35.55 | 34.90 | 35.55 | 35.55 | 2.16% | 37 |
| Mar 9, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | -0.29% | - |
| Mar 6, 2026 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | -1.69% | - |
| Mar 5, 2026 | 34.85 | 35.50 | 34.85 | 35.50 | 35.50 | 1.57% | 47 |
| Mar 4, 2026 | 34.95 | 34.95 | 34.95 | 34.95 | 34.95 | -0.14% | - |
| Mar 3, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | - |
| Mar 2, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -0.43% | - |
| Feb 27, 2026 | 35.10 | 35.15 | 35.10 | 35.15 | 35.15 | -1.13% | 1 |
| Feb 26, 2026 | 35.55 | 35.55 | 35.55 | 35.55 | 35.55 | 0.99% | - |
| Feb 25, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | 0.43% | 1 |
| Feb 24, 2026 | 35.05 | 35.05 | 35.05 | 35.05 | 35.05 | -0.43% | - |
| Feb 23, 2026 | 35.10 | 35.20 | 35.10 | 35.20 | 35.20 | 0.14% | 1 |
| 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% | - |