Fnac Darty SA (EPA:FNAC)
France
· Delayed Price · Currency is EUR 28.40
-0.45 (-1.56%)
At close: Dec 5, 2025
Fnac Darty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 13, 2025 | 27.70 | 28.20 | 27.70 | 27.90 | 27.90 | 0.72% | 16,622 |
| Oct 10, 2025 | 28.20 | 28.65 | 27.70 | 27.70 | 27.70 | -2.12% | 12,021 |
| Oct 9, 2025 | 28.65 | 28.95 | 28.10 | 28.30 | 28.30 | -0.88% | 13,353 |
| Oct 8, 2025 | 28.45 | 29.00 | 28.40 | 28.55 | 28.55 | - | 11,677 |
| Oct 7, 2025 | 29.10 | 29.35 | 28.55 | 28.55 | 28.55 | -1.55% | 16,409 |
| Oct 6, 2025 | 29.35 | 29.55 | 28.20 | 29.00 | 29.00 | -1.53% | 20,172 |
| Oct 3, 2025 | 29.00 | 29.45 | 29.00 | 29.45 | 29.45 | 1.38% | 29,333 |
| Oct 2, 2025 | 29.50 | 29.65 | 28.80 | 29.05 | 29.05 | -1.19% | 13,189 |
| Oct 1, 2025 | 29.35 | 29.65 | 29.00 | 29.40 | 29.40 | 0.68% | 49,085 |
| Sep 30, 2025 | 29.05 | 29.45 | 28.75 | 29.20 | 29.20 | - | 17,625 |
| Sep 29, 2025 | 28.95 | 29.20 | 28.80 | 29.20 | 29.20 | 1.74% | 17,283 |
| Sep 26, 2025 | 28.55 | 28.70 | 28.35 | 28.70 | 28.70 | 0.88% | 14,473 |
| Sep 25, 2025 | 28.85 | 28.85 | 28.30 | 28.45 | 28.45 | -1.22% | 19,330 |
| Sep 24, 2025 | 28.80 | 28.80 | 28.40 | 28.80 | 28.80 | 0.35% | 15,212 |
| Sep 23, 2025 | 28.35 | 28.95 | 28.35 | 28.70 | 28.70 | 1.23% | 15,336 |
| Sep 22, 2025 | 28.30 | 28.40 | 27.80 | 28.35 | 28.35 | -1.22% | 27,477 |
| Sep 19, 2025 | 28.95 | 29.20 | 28.70 | 28.70 | 28.70 | -0.52% | 45,042 |
| Sep 18, 2025 | 29.20 | 29.35 | 28.75 | 28.85 | 28.85 | -1.20% | 18,656 |
| Sep 17, 2025 | 28.80 | 29.35 | 28.70 | 29.20 | 29.20 | 1.57% | 25,223 |
| Sep 16, 2025 | 28.75 | 29.00 | 28.60 | 28.75 | 28.75 | - | 24,431 |
| Sep 15, 2025 | 28.30 | 29.10 | 28.25 | 28.75 | 28.75 | 1.77% | 36,536 |
| Sep 12, 2025 | 28.70 | 28.70 | 28.05 | 28.25 | 28.25 | -1.22% | 16,607 |
| Sep 11, 2025 | 28.60 | 28.75 | 28.45 | 28.60 | 28.60 | - | 16,621 |
| Sep 10, 2025 | 28.50 | 29.05 | 28.40 | 28.60 | 28.60 | 0.53% | 26,571 |
| Sep 9, 2025 | 28.45 | 28.70 | 28.20 | 28.45 | 28.45 | 0.18% | 19,432 |
| Sep 8, 2025 | 28.60 | 28.60 | 28.20 | 28.40 | 28.40 | -0.35% | 16,534 |
| Sep 5, 2025 | 29.05 | 29.05 | 28.45 | 28.50 | 28.50 | -1.55% | 11,482 |
| Sep 4, 2025 | 29.25 | 29.45 | 28.85 | 28.95 | 28.95 | -0.69% | 15,718 |
| Sep 3, 2025 | 29.20 | 30.00 | 29.10 | 29.15 | 29.15 | 0.17% | 26,634 |
| Sep 2, 2025 | 29.55 | 29.60 | 29.00 | 29.10 | 29.10 | -1.36% | 24,190 |
| Sep 1, 2025 | 29.50 | 29.80 | 29.40 | 29.50 | 29.50 | 0.17% | 21,298 |
| Aug 29, 2025 | 29.75 | 30.10 | 29.45 | 29.45 | 29.45 | -1.34% | 24,740 |
| Aug 28, 2025 | 29.10 | 30.10 | 29.10 | 29.85 | 29.85 | 2.58% | 28,530 |
| Aug 27, 2025 | 28.70 | 29.35 | 28.55 | 29.10 | 29.10 | - | 25,245 |
| Aug 26, 2025 | 30.20 | 30.20 | 29.10 | 29.10 | 29.10 | -4.12% | 25,290 |
| Aug 25, 2025 | 30.60 | 30.70 | 30.30 | 30.35 | 30.35 | -1.14% | 10,159 |
| Aug 22, 2025 | 30.30 | 31.00 | 30.30 | 30.70 | 30.70 | 1.15% | 13,993 |
| Aug 21, 2025 | 29.70 | 30.60 | 29.70 | 30.35 | 30.35 | 1.85% | 30,130 |
| Aug 20, 2025 | 29.40 | 29.90 | 29.40 | 29.80 | 29.80 | 1.02% | 24,158 |
| Aug 19, 2025 | 28.65 | 29.70 | 28.60 | 29.50 | 29.50 | 2.97% | 20,637 |
| Aug 18, 2025 | 28.95 | 29.35 | 28.65 | 28.65 | 28.65 | -1.04% | 18,742 |
| Aug 15, 2025 | 29.25 | 29.40 | 28.95 | 28.95 | 28.95 | -0.86% | 20,412 |
| Aug 14, 2025 | 29.10 | 29.50 | 29.05 | 29.20 | 29.20 | 0.34% | 15,417 |
| Aug 13, 2025 | 29.25 | 29.55 | 29.10 | 29.10 | 29.10 | - | 17,316 |
| Aug 12, 2025 | 29.15 | 29.55 | 28.95 | 29.10 | 29.10 | - | 16,067 |
| Aug 11, 2025 | 29.60 | 29.65 | 29.10 | 29.10 | 29.10 | -1.69% | 23,937 |
| Aug 8, 2025 | 29.50 | 29.95 | 29.30 | 29.60 | 29.60 | 0.17% | 18,055 |
| Aug 7, 2025 | 29.95 | 30.40 | 29.30 | 29.55 | 29.55 | -1.50% | 40,907 |
| Aug 6, 2025 | 30.00 | 30.30 | 29.95 | 30.00 | 30.00 | - | 22,342 |
| Aug 5, 2025 | 29.65 | 30.20 | 29.65 | 30.00 | 30.00 | 1.52% | 23,483 |
| Aug 4, 2025 | 29.35 | 29.80 | 29.35 | 29.55 | 29.55 | 0.85% | 20,972 |
| Aug 1, 2025 | 29.60 | 29.65 | 29.25 | 29.30 | 29.30 | -1.51% | 17,033 |
| Jul 31, 2025 | 30.15 | 30.55 | 29.75 | 29.75 | 29.75 | -0.83% | 29,477 |
| Jul 30, 2025 | 29.95 | 30.05 | 29.45 | 30.00 | 30.00 | 0.17% | 26,896 |
| Jul 29, 2025 | 30.20 | 30.80 | 29.95 | 29.95 | 29.95 | -0.83% | 28,984 |
| Jul 28, 2025 | 30.00 | 30.50 | 29.95 | 30.20 | 30.20 | 1.51% | 40,634 |
| Jul 25, 2025 | 29.60 | 30.10 | 29.45 | 29.75 | 29.75 | 1.19% | 62,632 |
| Jul 24, 2025 | 31.35 | 31.35 | 28.25 | 29.40 | 29.40 | -9.12% | 172,209 |
| Jul 23, 2025 | 32.05 | 32.35 | 31.95 | 32.35 | 32.35 | 1.41% | 28,614 |
| Jul 22, 2025 | 32.65 | 32.65 | 31.65 | 31.90 | 31.90 | -2.30% | 21,135 |
| Jul 21, 2025 | 33.60 | 33.85 | 32.65 | 32.65 | 32.65 | -2.83% | 26,561 |