Fnac Darty SA (EPA:FNAC)
France
· Delayed Price · Currency is EUR 35.30
0.00 (0.00%)
Apr 28, 2026, 5:35 PM CET
Fnac Darty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 35.20 | 35.30 | 35.20 | 35.30 | 35.30 | 0.28% | 11,540 |
| Apr 24, 2026 | 35.20 | 35.25 | 35.20 | 35.20 | 35.20 | -0.28% | 8,734 |
| Apr 23, 2026 | 35.30 | 35.30 | 35.20 | 35.30 | 35.30 | - | 5,778 |
| Apr 22, 2026 | 35.30 | 35.30 | 35.20 | 35.30 | 35.30 | 0.14% | 7,216 |
| Apr 21, 2026 | 35.30 | 35.30 | 35.20 | 35.25 | 35.25 | - | 5,904 |
| Apr 20, 2026 | 35.30 | 35.30 | 35.20 | 35.25 | 35.25 | -0.14% | 15,212 |
| Apr 17, 2026 | 35.30 | 35.35 | 35.25 | 35.30 | 35.30 | - | 23,373 |
| Apr 16, 2026 | 35.20 | 35.30 | 35.20 | 35.30 | 35.30 | - | 7,984 |
| Apr 15, 2026 | 35.35 | 35.35 | 35.25 | 35.30 | 35.30 | -0.14% | 12,740 |
| Apr 14, 2026 | 35.35 | 35.40 | 35.25 | 35.35 | 35.35 | - | 15,080 |
| Apr 13, 2026 | 35.25 | 35.35 | 35.20 | 35.35 | 35.35 | -0.14% | 12,156 |
| Apr 10, 2026 | 35.35 | 35.40 | 35.25 | 35.40 | 35.40 | 0.14% | 14,712 |
| Apr 9, 2026 | 35.20 | 35.35 | 35.20 | 35.35 | 35.35 | 0.28% | 19,678 |
| Apr 8, 2026 | 35.15 | 35.30 | 35.15 | 35.25 | 35.25 | 0.28% | 10,174 |
| Apr 7, 2026 | 35.25 | 35.25 | 35.10 | 35.15 | 35.15 | -0.28% | 9,149 |
| Apr 2, 2026 | 35.15 | 35.25 | 35.05 | 35.25 | 35.25 | - | 73,188 |
| Apr 1, 2026 | 35.30 | 35.35 | 35.15 | 35.25 | 35.25 | - | 17,623 |
| Mar 31, 2026 | 35.15 | 35.25 | 35.15 | 35.25 | 35.25 | -0.28% | 17,998 |
| Mar 30, 2026 | 35.10 | 35.35 | 35.00 | 35.35 | 35.35 | 0.14% | 38,243 |
| Mar 27, 2026 | 35.20 | 35.30 | 35.05 | 35.30 | 35.30 | 0.28% | 16,870 |
| Mar 26, 2026 | 35.10 | 35.20 | 35.05 | 35.20 | 35.20 | 0.14% | 31,060 |
| Mar 25, 2026 | 35.00 | 35.15 | 35.00 | 35.15 | 35.15 | 0.43% | 18,068 |
| Mar 24, 2026 | 35.00 | 35.05 | 35.00 | 35.00 | 35.00 | - | 12,296 |
| Mar 23, 2026 | 35.00 | 35.15 | 34.90 | 35.00 | 35.00 | - | 30,058 |
| Mar 20, 2026 | 35.05 | 35.10 | 35.00 | 35.00 | 35.00 | -0.14% | 131,590 |
| Mar 19, 2026 | 35.05 | 35.15 | 35.05 | 35.05 | 35.05 | - | 74,108 |
| Mar 18, 2026 | 35.05 | 35.10 | 35.05 | 35.05 | 35.05 | -0.14% | 7,166 |
| Mar 17, 2026 | 35.10 | 35.10 | 35.05 | 35.10 | 35.10 | 0.14% | 24,988 |
| Mar 16, 2026 | 35.15 | 35.15 | 35.00 | 35.05 | 35.05 | -0.14% | 112,506 |
| Mar 13, 2026 | 35.05 | 35.15 | 35.05 | 35.10 | 35.10 | 0.14% | 19,168 |
| Mar 12, 2026 | 35.05 | 35.15 | 35.05 | 35.05 | 35.05 | -0.14% | 21,245 |
| Mar 11, 2026 | 35.15 | 35.20 | 35.10 | 35.10 | 35.10 | -0.14% | 142,440 |
| Mar 10, 2026 | 35.30 | 35.35 | 35.15 | 35.15 | 35.15 | -0.14% | 222,543 |
| Mar 9, 2026 | 35.20 | 35.30 | 35.15 | 35.20 | 35.20 | - | 96,768 |
| Mar 6, 2026 | 35.30 | 35.30 | 35.20 | 35.20 | 35.20 | - | 17,755 |
| 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 |