Fnac Darty Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	35.38	35.45	35.40	35.45	35.45	0.13%	9,925
Feb 5, 2026	35.38	35.45	35.40	35.40	35.40	-	9
Feb 4, 2026	35.38	35.40	35.40	35.40	35.40	-0.05%	1
Feb 3, 2026	35.38	35.50	35.40	35.42	35.42	0.05%	20,060
Feb 2, 2026	35.38	35.50	35.40	35.40	35.40	-0.14%	16
Jan 30, 2026	35.33	35.50	35.45	35.45	35.45	0.09%	42
Jan 29, 2026	35.38	35.50	35.35	35.42	35.42	0.19%	30,012
Jan 28, 2026	35.38	35.50	35.35	35.35	35.35	-0.14%	99,471
Jan 27, 2026	35.33	35.45	35.35	35.40	35.40	-	730
Jan 26, 2026	35.28	35.95	35.28	35.40	35.40	17.22%	336,781
Jan 23, 2026	28.95	30.25	29.20	30.20	30.20	4.68%	1,780
Jan 22, 2026	28.70	29.15	28.55	28.85	28.85	2.12%	540
Jan 21, 2026	27.78	28.35	28.25	28.25	28.25	-0.70%	2
Jan 20, 2026	29.03	29.35	28.35	28.45	28.45	-2.23%	12,854
Jan 19, 2026	28.30	29.30	28.20	29.10	29.10	2.46%	9,555
Jan 16, 2026	29.03	29.10	28.40	28.40	28.40	-1.39%	117
Jan 15, 2026	29.03	28.80	28.80	28.80	28.80	-0.35%	-
Jan 14, 2026	28.30	28.90	28.55	28.90	28.90	-1.20%	204
Jan 13, 2026	29.53	29.25	29.25	29.25	29.25	-2.66%	109
Jan 12, 2026	30.15	30.35	30.05	30.05	30.05	0.67%	125
Jan 9, 2026	29.68	29.90	29.85	29.85	29.85	1.02%	1
Jan 8, 2026	29.63	29.60	29.50	29.55	29.55	-0.34%	4,049
Jan 7, 2026	29.53	29.65	29.55	29.65	29.65	2.24%	216
Jan 6, 2026	29.03	29.00	28.60	29.00	29.00	0.52%	1,146
Jan 5, 2026	29.23	29.35	28.80	28.85	28.85	-1.20%	1,086
Jan 2, 2026	29.03	29.20	29.10	29.20	29.20	-0.43%	5
Dec 31, 2025	29.33	29.33	29.33	29.33	29.33	0.26%	-
Dec 30, 2025	29.18	29.25	29.20	29.25	29.25	-	298
Dec 29, 2025	28.60	29.25	28.70	29.25	29.25	1.92%	7
Dec 24, 2025	28.50	28.70	28.50	28.70	28.70	-0.35%	2
Dec 23, 2025	28.75	28.95	28.80	28.80	28.80	-0.35%	7
Dec 22, 2025	28.90	28.90	28.90	28.90	28.90	1.23%	-
Dec 19, 2025	28.55	28.55	28.55	28.55	28.55	0.88%	-
Dec 18, 2025	28.30	28.30	28.30	28.30	28.30	-1.05%	-
Dec 17, 2025	28.60	28.60	28.60	28.60	28.60	-0.67%	-
Dec 16, 2025	28.65	29.30	28.50	28.79	28.79	-0.55%	31,696
Dec 15, 2025	29.03	29.05	28.95	28.95	28.95	-0.86%	2
Dec 12, 2025	29.18	29.35	29.20	29.20	29.20	-0.34%	1
Dec 11, 2025	29.13	29.30	29.25	29.30	29.30	0.69%	11
Dec 10, 2025	28.60	29.10	29.10	29.10	29.10	1.39%	1
Dec 9, 2025	29.33	29.35	28.70	28.70	28.70	-2.38%	44,837
Dec 8, 2025	28.50	29.40	28.40	29.40	29.40	2.26%	1
Dec 5, 2025	28.75	28.90	28.65	28.75	28.75	-0.52%	1
Dec 4, 2025	28.45	28.90	28.50	28.90	28.90	2.85%	21
Dec 3, 2025	28.15	28.40	28.05	28.10	28.10	-	12
Dec 2, 2025	28.05	28.10	28.10	28.10	28.10	0.68%	-
Dec 1, 2025	28.35	28.30	27.91	27.91	27.91	-0.32%	314
Nov 28, 2025	27.88	28.20	28.00	28.00	28.00	1.63%	306
Nov 27, 2025	27.28	27.55	27.55	27.55	27.55	1.47%	6
Nov 26, 2025	27.03	27.15	27.10	27.15	27.15	1.12%	5