Fnac Darty SA (EPA:FNAC)
France
· Delayed Price · Currency is EUR 35.20
+0.05 (0.14%)
Mar 5, 2026, 5:35 PM CET
Fnac Darty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 35.25 | 35.30 | 35.20 | 35.20 | 35.20 | - | 66,996 |
| Mar 4, 2026 | 35.25 | 35.30 | 35.20 | 35.20 | 35.20 | -0.14% | 104,258 |
| Mar 3, 2026 | 35.35 | 35.40 | 35.10 | 35.25 | 35.25 | -0.28% | 207,544 |
| Mar 2, 2026 | 35.35 | 35.45 | 34.20 | 35.35 | 35.35 | -0.14% | 122,485 |
| Feb 27, 2026 | 35.40 | 35.45 | 35.35 | 35.40 | 35.40 | -0.14% | 16,401 |
| Feb 26, 2026 | 35.40 | 35.45 | 35.35 | 35.45 | 35.45 | 0.28% | 60,334 |
| Feb 25, 2026 | 35.45 | 35.45 | 35.35 | 35.35 | 35.35 | -0.42% | 26,032 |
| Feb 24, 2026 | 35.40 | 35.50 | 35.35 | 35.50 | 35.50 | 0.42% | 29,730 |
| Feb 23, 2026 | 35.45 | 35.45 | 35.35 | 35.35 | 35.35 | -0.28% | 51,827 |
| Feb 20, 2026 | 35.40 | 35.45 | 35.40 | 35.45 | 35.45 | 0.14% | 40,533 |
| Feb 19, 2026 | 35.45 | 35.45 | 35.40 | 35.40 | 35.40 | - | 31,455 |
| Feb 18, 2026 | 35.40 | 35.45 | 35.40 | 35.40 | 35.40 | - | 20,245 |
| Feb 17, 2026 | 35.45 | 35.45 | 35.40 | 35.40 | 35.40 | -0.14% | 24,084 |
| Feb 16, 2026 | 35.45 | 35.50 | 35.40 | 35.45 | 35.45 | 0.14% | 16,671 |
| Feb 13, 2026 | 35.50 | 35.50 | 35.40 | 35.40 | 35.40 | -0.14% | 109,067 |
| Feb 12, 2026 | 35.45 | 35.50 | 35.40 | 35.45 | 35.45 | -0.14% | 84,823 |
| Feb 11, 2026 | 35.40 | 35.50 | 35.40 | 35.50 | 35.50 | 0.28% | 67,562 |
| Feb 10, 2026 | 35.45 | 35.50 | 35.40 | 35.40 | 35.40 | - | 131,183 |
| Feb 9, 2026 | 35.45 | 35.55 | 35.40 | 35.40 | 35.40 | -0.14% | 76,045 |
| Feb 6, 2026 | 35.40 | 35.45 | 35.40 | 35.45 | 35.45 | 0.14% | 226,976 |
| Feb 5, 2026 | 35.45 | 35.45 | 35.40 | 35.40 | 35.40 | - | 27,115 |
| Feb 4, 2026 | 35.45 | 35.45 | 35.40 | 35.40 | 35.40 | - | 14,689 |
| Feb 3, 2026 | 35.45 | 35.45 | 35.40 | 35.40 | 35.40 | - | 88,701 |
| Feb 2, 2026 | 35.45 | 35.45 | 35.40 | 35.40 | 35.40 | -0.28% | 44,000 |
| Jan 30, 2026 | 35.40 | 35.50 | 35.40 | 35.50 | 35.50 | 0.28% | 41,133 |
| Jan 29, 2026 | 35.40 | 35.50 | 35.40 | 35.40 | 35.40 | 0.14% | 146,994 |
| Jan 28, 2026 | 35.40 | 35.45 | 35.35 | 35.35 | 35.35 | -0.14% | 202,987 |
| Jan 27, 2026 | 35.35 | 35.50 | 35.35 | 35.40 | 35.40 | - | 101,952 |
| Jan 26, 2026 | 35.30 | 35.95 | 35.25 | 35.40 | 35.40 | 17.02% | 1,206,590 |
| Jan 23, 2026 | 28.95 | 30.40 | 28.85 | 30.25 | 30.25 | 3.95% | 33,237 |
| Jan 22, 2026 | 28.65 | 29.30 | 28.60 | 29.10 | 29.10 | 2.11% | 31,326 |
| Jan 21, 2026 | 27.80 | 28.85 | 27.75 | 28.50 | 28.50 | 3.07% | 38,066 |
| Jan 20, 2026 | 29.10 | 29.50 | 27.65 | 27.65 | 27.65 | -5.47% | 39,419 |
| Jan 19, 2026 | 28.15 | 29.45 | 28.10 | 29.25 | 29.25 | 3.17% | 45,360 |
| Jan 16, 2026 | 29.00 | 29.10 | 28.35 | 28.35 | 28.35 | -2.24% | 14,304 |
| Jan 15, 2026 | 29.00 | 29.00 | 28.75 | 29.00 | 29.00 | 0.52% | 7,938 |
| Jan 14, 2026 | 28.50 | 29.10 | 28.40 | 28.85 | 28.85 | 0.87% | 17,224 |
| Jan 13, 2026 | 29.65 | 29.65 | 28.50 | 28.60 | 28.60 | -3.21% | 15,755 |
| Jan 12, 2026 | 30.25 | 30.35 | 29.50 | 29.55 | 29.55 | -2.15% | 18,189 |
| Jan 9, 2026 | 29.80 | 30.20 | 29.65 | 30.20 | 30.20 | 1.68% | 15,843 |
| Jan 8, 2026 | 29.65 | 29.70 | 28.95 | 29.70 | 29.70 | - | 28,050 |
| Jan 7, 2026 | 29.55 | 29.95 | 29.45 | 29.70 | 29.70 | 0.68% | 17,414 |
| Jan 6, 2026 | 29.00 | 29.50 | 28.50 | 29.50 | 29.50 | 1.72% | 13,496 |
| Jan 5, 2026 | 29.35 | 29.50 | 28.70 | 29.00 | 29.00 | -1.02% | 20,410 |
| Jan 2, 2026 | 29.00 | 29.75 | 28.85 | 29.30 | 29.30 | 1.21% | 21,483 |
| Dec 31, 2025 | 29.25 | 29.30 | 28.90 | 28.95 | 28.95 | -1.19% | 5,913 |
| Dec 30, 2025 | 29.25 | 29.40 | 29.10 | 29.30 | 29.30 | 0.17% | 7,396 |
| Dec 29, 2025 | 28.70 | 29.45 | 28.70 | 29.25 | 29.25 | 1.39% | 21,911 |
| Dec 24, 2025 | 28.50 | 28.85 | 28.50 | 28.85 | 28.85 | 1.05% | 3,811 |
| Dec 23, 2025 | 28.75 | 29.05 | 28.45 | 28.55 | 28.55 | -0.70% | 13,238 |
| Dec 22, 2025 | 28.70 | 28.90 | 28.45 | 28.75 | 28.75 | 0.52% | 14,482 |
| Dec 19, 2025 | 28.65 | 28.80 | 28.30 | 28.60 | 28.60 | 0.35% | 51,227 |
| Dec 18, 2025 | 28.30 | 28.55 | 28.10 | 28.50 | 28.50 | 0.71% | 14,888 |
| Dec 17, 2025 | 28.45 | 28.85 | 28.25 | 28.30 | 28.30 | - | 16,528 |
| Dec 16, 2025 | 29.00 | 29.50 | 28.30 | 28.30 | 28.30 | -3.25% | 35,776 |
| Dec 15, 2025 | 29.05 | 29.40 | 28.95 | 29.25 | 29.25 | 1.39% | 16,267 |
| Dec 12, 2025 | 29.20 | 29.50 | 28.85 | 28.85 | 28.85 | -0.86% | 12,997 |
| Dec 11, 2025 | 29.15 | 29.40 | 28.95 | 29.10 | 29.10 | 0.17% | 16,988 |
| Dec 10, 2025 | 28.60 | 29.20 | 28.60 | 29.05 | 29.05 | 1.93% | 10,412 |
| Dec 9, 2025 | 29.35 | 29.50 | 28.35 | 28.50 | 28.50 | -2.56% | 23,527 |
| Dec 8, 2025 | 28.50 | 29.65 | 28.20 | 29.25 | 29.25 | 2.99% | 43,993 |
| Dec 5, 2025 | 28.85 | 28.95 | 28.40 | 28.40 | 28.40 | -1.56% | 18,192 |
| Dec 4, 2025 | 28.45 | 29.20 | 28.45 | 28.85 | 28.85 | 1.41% | 24,259 |
| Dec 3, 2025 | 28.15 | 28.45 | 28.10 | 28.45 | 28.45 | 1.25% | 13,108 |
| Dec 2, 2025 | 28.05 | 28.35 | 28.05 | 28.10 | 28.10 | -0.18% | 13,006 |
| Dec 1, 2025 | 28.05 | 28.25 | 27.75 | 28.15 | 28.15 | -0.18% | 17,070 |
| Nov 28, 2025 | 27.90 | 28.20 | 27.90 | 28.20 | 28.20 | 1.26% | 13,122 |
| Nov 27, 2025 | 27.20 | 28.00 | 27.15 | 27.85 | 27.85 | 1.64% | 14,247 |
| Nov 26, 2025 | 27.10 | 27.60 | 26.95 | 27.40 | 27.40 | 1.29% | 26,324 |
| Nov 25, 2025 | 26.90 | 27.35 | 26.70 | 27.05 | 27.05 | 1.12% | 14,731 |
| Nov 24, 2025 | 26.60 | 27.25 | 26.60 | 26.75 | 26.75 | 0.38% | 32,043 |
| Nov 21, 2025 | 26.50 | 26.80 | 26.25 | 26.65 | 26.65 | 0.19% | 11,033 |
| Nov 20, 2025 | 27.60 | 27.75 | 26.60 | 26.60 | 26.60 | -3.62% | 16,827 |
| Nov 19, 2025 | 27.95 | 28.15 | 27.55 | 27.60 | 27.60 | -1.43% | 17,142 |
| Nov 18, 2025 | 28.25 | 28.25 | 27.95 | 28.00 | 28.00 | -0.88% | 26,160 |
| Nov 17, 2025 | 28.45 | 28.85 | 28.20 | 28.25 | 28.25 | -0.70% | 15,604 |
| Nov 14, 2025 | 28.85 | 28.85 | 28.20 | 28.45 | 28.45 | -1.73% | 19,529 |
| Nov 13, 2025 | 28.85 | 29.25 | 28.80 | 28.95 | 28.95 | 0.70% | 9,323 |
| Nov 12, 2025 | 28.80 | 29.10 | 28.60 | 28.75 | 28.75 | - | 25,097 |
| Nov 11, 2025 | 28.50 | 28.75 | 28.35 | 28.75 | 28.75 | 1.23% | 10,063 |
| Nov 10, 2025 | 28.05 | 28.50 | 28.05 | 28.40 | 28.40 | 1.61% | 9,047 |
| Nov 7, 2025 | 28.35 | 28.55 | 27.85 | 27.95 | 27.95 | -1.58% | 14,455 |
| Nov 6, 2025 | 28.50 | 28.80 | 28.05 | 28.40 | 28.40 | - | 18,728 |
| Nov 5, 2025 | 28.00 | 28.55 | 28.00 | 28.40 | 28.40 | 1.61% | 14,371 |
| Nov 4, 2025 | 28.05 | 28.10 | 27.65 | 27.95 | 27.95 | -0.71% | 16,785 |
| Nov 3, 2025 | 28.35 | 28.50 | 28.05 | 28.15 | 28.15 | -0.88% | 13,982 |
| Oct 31, 2025 | 28.25 | 28.60 | 28.10 | 28.40 | 28.40 | 0.53% | 23,498 |
| Oct 30, 2025 | 28.20 | 28.45 | 28.10 | 28.25 | 28.25 | 0.53% | 8,937 |
| Oct 29, 2025 | 28.65 | 28.70 | 28.10 | 28.10 | 28.10 | -1.75% | 17,712 |
| Oct 28, 2025 | 28.90 | 28.90 | 28.35 | 28.60 | 28.60 | -1.21% | 16,416 |
| Oct 27, 2025 | 30.00 | 30.00 | 28.90 | 28.95 | 28.95 | -3.02% | 15,609 |
| Oct 24, 2025 | 30.25 | 30.70 | 29.80 | 29.85 | 29.85 | -0.67% | 24,449 |
| Oct 23, 2025 | 29.10 | 30.40 | 29.10 | 30.05 | 30.05 | 4.16% | 38,378 |
| Oct 22, 2025 | 28.75 | 29.05 | 28.65 | 28.85 | 28.85 | 0.52% | 42,775 |
| Oct 21, 2025 | 28.65 | 29.00 | 28.50 | 28.70 | 28.70 | 0.70% | 16,608 |
| Oct 20, 2025 | 28.50 | 28.65 | 28.15 | 28.50 | 28.50 | 0.71% | 13,393 |
| Oct 17, 2025 | 27.90 | 28.50 | 27.65 | 28.30 | 28.30 | 1.07% | 45,922 |
| Oct 16, 2025 | 28.05 | 28.15 | 27.90 | 28.00 | 28.00 | 0.18% | 13,848 |
| Oct 15, 2025 | 28.45 | 28.55 | 27.90 | 27.95 | 27.95 | -0.36% | 21,138 |
| Oct 14, 2025 | 27.65 | 28.05 | 27.65 | 28.05 | 28.05 | 0.54% | 13,475 |