Fnac Darty SA (FRA:1FN)
Germany · Delayed Price · Currency is EUR 34.65
+0.15 (0.43%)
Last updated: Oct 23, 2026, 4:20 PM CEST
FRA:1FN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 34.55 | 34.65 | 34.55 | 34.65 | 34.65 | 0.43% | 32 |
| Oct 22, 2026 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | 0.15% | - |
| Oct 21, 2026 | 34.45 | 34.45 | 34.45 | 34.45 | 34.45 | -0.14% | - |
| Oct 20, 2026 | 34.25 | 34.50 | 34.25 | 34.50 | 34.50 | 2.07% | - |
| Oct 19, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | -1.46% | - |
| Oct 16, 2026 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | 0.15% | 50 |
| Oct 15, 2026 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | 0.15% | - |
| Oct 14, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | -0.44% | - |
| Oct 13, 2026 | 34.25 | 34.35 | 34.25 | 34.35 | 34.35 | 0.15% | - |
| Oct 12, 2026 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | 0.15% | - |
| Oct 9, 2026 | 34.30 | 34.30 | 34.25 | 34.25 | 34.25 | -0.15% | - |
| Oct 8, 2026 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | -0.15% | - |
| Oct 7, 2026 | 34.25 | 34.35 | 34.25 | 34.35 | 34.35 | -1.58% | - |
| Oct 6, 2026 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | 2.05% | 6 |
| Oct 5, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | -0.15% | - |
| Oct 2, 2026 | 34.20 | 34.25 | 34.20 | 34.25 | 34.25 | 0.15% | - |
| Oct 1, 2026 | 34.15 | 34.20 | 34.15 | 34.20 | 34.20 | - | - |
| Sep 30, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | - | 6 |
| Sep 29, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | -0.15% | - |
| Sep 28, 2026 | 34.20 | 34.25 | 34.20 | 34.25 | 34.25 | 0.15% | - |
| Sep 25, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | 0.15% | - |
| Sep 24, 2026 | 34.15 | 34.15 | 34.15 | 34.15 | 34.15 | -0.44% | - |
| Sep 23, 2026 | 34.20 | 34.30 | 34.20 | 34.30 | 34.30 | 0.29% | - |
| Sep 22, 2026 | 34.15 | 34.20 | 34.15 | 34.20 | 34.20 | - | - |
| Sep 21, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | - | - |
| Sep 18, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | - | - |
| Sep 17, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | - | - |
| Sep 16, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | -0.44% | - |
| Sep 15, 2026 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | 0.15% | - |
| Sep 14, 2026 | 34.10 | 34.30 | 34.10 | 34.30 | 34.30 | 0.29% | 50 |
| Sep 11, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | -0.29% | - |
| Sep 10, 2026 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | 0.29% | - |
| Sep 9, 2026 | 34.30 | 34.30 | 34.20 | 34.20 | 34.20 | - | - |
| Sep 8, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | -0.15% | - |
| Sep 7, 2026 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | - | - |
| Sep 4, 2026 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | - | - |
| Sep 3, 2026 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | -0.29% | - |
| Sep 2, 2026 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | 0.29% | - |
| Sep 1, 2026 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | -0.29% | - |
| Aug 31, 2026 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | 0.29% | - |
| Aug 28, 2026 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | -0.29% | - |
| Aug 27, 2026 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | - | - |
| Aug 26, 2026 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | 0.15% | - |
| Aug 25, 2026 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | 0.15% | - |
| Aug 24, 2026 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | -0.15% | - |
| Aug 21, 2026 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | - | - |
| Aug 20, 2026 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | - | - |
| Aug 19, 2026 | 34.25 | 34.30 | 34.25 | 34.30 | 34.30 | 0.15% | 47 |
| Aug 18, 2026 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | -0.15% | - |
| Aug 17, 2026 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | 0.29% | - |