Fnac Darty SA (FRA:1FN)
Germany · Delayed Price · Currency is EUR 34.25
-0.05 (-0.15%)
At close: Jun 26, 2026
FRA:1FN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | -0.15% | - |
| Jun 25, 2026 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | - | - |
| Jun 24, 2026 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | 0.29% | - |
| Jun 23, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | -0.29% | - |
| Jun 22, 2026 | 34.25 | 34.30 | 34.25 | 34.30 | 34.30 | 0.59% | 40 |
| Jun 19, 2026 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | - | - |
| Jun 18, 2026 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | -0.15% | - |
| Jun 17, 2026 | 34.15 | 34.15 | 34.15 | 34.15 | 34.15 | -0.29% | - |
| Jun 16, 2026 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | -0.15% | - |
| Jun 15, 2026 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | 0.15% | - |
| Jun 12, 2026 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | - | - |
| Jun 11, 2026 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | 0.15% | - |
| Jun 10, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | -0.15% | - |
| Jun 9, 2026 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | 0.29% | - |
| Jun 8, 2026 | 34.15 | 34.15 | 34.15 | 34.15 | 34.15 | - | - |
| Jun 5, 2026 | 34.15 | 34.15 | 34.15 | 34.15 | 34.15 | -0.44% | - |
| Jun 4, 2026 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | 1.18% | - |
| Jun 3, 2026 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | -0.29% | - |
| 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 | - | - |