Fnac Darty SA (FRA:1FN)
Germany · Delayed Price · Currency is EUR 33.90
-1.10 (-3.14%)
Last updated: Jun 3, 2026, 8:08 AM CET
FRA:1FN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 34.00 | - | - |
| Jun 1, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 34.00 | 0.14% | - |
| May 29, 2026 | 34.95 | 34.95 | 34.95 | 34.95 | 33.95 | -0.14% | - |
| May 28, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 34.00 | -0.14% | - |
| May 27, 2026 | 35.05 | 35.05 | 35.05 | 35.05 | 34.05 | 0.43% | - |
| May 26, 2026 | 34.90 | 34.90 | 34.90 | 34.90 | 33.90 | -0.43% | - |
| May 25, 2026 | 35.05 | 35.05 | 35.05 | 35.05 | 34.05 | -0.14% | - |
| May 22, 2026 | 35.10 | 35.10 | 35.10 | 35.10 | 34.10 | 0.43% | - |
| May 21, 2026 | 34.95 | 34.95 | 34.95 | 34.95 | 33.95 | - | - |
| May 20, 2026 | 34.95 | 34.95 | 34.95 | 34.95 | 33.95 | - | - |
| May 19, 2026 | 34.95 | 34.95 | 34.95 | 34.95 | 33.95 | - | - |
| May 18, 2026 | 34.95 | 34.95 | 34.95 | 34.95 | 33.95 | - | - |
| May 15, 2026 | 34.95 | 34.95 | 34.95 | 34.95 | 33.95 | -0.14% | - |
| May 14, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 34.00 | 0.14% | - |
| May 13, 2026 | 34.95 | 34.95 | 34.95 | 34.95 | 33.95 | 0.14% | - |
| May 12, 2026 | 34.90 | 34.90 | 34.90 | 34.90 | 33.90 | 0.14% | - |
| May 11, 2026 | 34.85 | 34.85 | 34.85 | 34.85 | 33.85 | -0.14% | - |
| May 8, 2026 | 34.90 | 34.90 | 34.90 | 34.90 | 33.90 | - | - |
| May 7, 2026 | 34.90 | 34.90 | 34.90 | 34.90 | 33.90 | 0.14% | - |
| May 6, 2026 | 34.85 | 34.85 | 34.85 | 34.85 | 33.85 | 0.29% | - |
| May 5, 2026 | 34.75 | 34.75 | 34.75 | 34.75 | 33.76 | -0.71% | - |
| May 4, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 34.00 | 0.14% | - |
| Apr 30, 2026 | 34.95 | 34.95 | 34.95 | 34.95 | 33.95 | -0.14% | - |
| Apr 29, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 34.00 | 0.14% | - |
| Apr 28, 2026 | 34.95 | 34.95 | 34.95 | 34.95 | 33.95 | 0.14% | - |
| Apr 27, 2026 | 34.90 | 34.90 | 34.90 | 34.90 | 33.90 | -0.29% | - |
| Apr 24, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 34.00 | 0.14% | 3 |
| Apr 23, 2026 | 34.95 | 34.95 | 34.95 | 34.95 | 33.95 | - | - |
| Apr 22, 2026 | 34.95 | 34.95 | 34.95 | 34.95 | 33.95 | - | - |
| Apr 21, 2026 | 34.95 | 34.95 | 34.95 | 34.95 | 33.95 | - | - |
| Apr 20, 2026 | 34.95 | 34.95 | 34.95 | 34.95 | 33.95 | -0.14% | - |
| Apr 17, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 34.00 | - | - |
| Apr 16, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 34.00 | - | - |
| Apr 15, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 34.00 | -0.14% | - |
| Apr 14, 2026 | 35.05 | 35.05 | 35.05 | 35.05 | 34.05 | 0.14% | - |
| Apr 13, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 34.00 | - | - |
| Apr 10, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 34.00 | 0.29% | - |
| Apr 9, 2026 | 34.90 | 34.90 | 34.90 | 34.90 | 33.90 | -0.29% | - |
| Apr 8, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 34.00 | 0.29% | - |
| Apr 7, 2026 | 34.90 | 34.90 | 34.90 | 34.90 | 33.90 | 0.14% | - |
| Apr 2, 2026 | 34.85 | 34.85 | 34.85 | 34.85 | 33.85 | -0.43% | - |
| Apr 1, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 34.00 | -0.14% | - |
| Mar 31, 2026 | 35.05 | 35.05 | 35.05 | 35.05 | 34.05 | 0.29% | - |
| Mar 30, 2026 | 34.95 | 34.95 | 34.95 | 34.95 | 33.95 | 0.14% | - |
| Mar 27, 2026 | 34.90 | 34.90 | 34.90 | 34.90 | 33.90 | 0.29% | - |
| Mar 26, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 33.81 | 0.29% | - |
| Mar 25, 2026 | 34.70 | 34.70 | 34.70 | 34.70 | 33.71 | - | - |
| Mar 24, 2026 | 34.70 | 34.70 | 34.70 | 34.70 | 33.71 | 2.21% | - |
| Mar 23, 2026 | 33.95 | 33.95 | 33.95 | 33.95 | 32.98 | -2.30% | - |
| Mar 20, 2026 | 34.75 | 34.75 | 34.75 | 34.75 | 33.76 | 0.29% | - |