Fnac Darty SA (FRA:1FN)
Germany
· Delayed Price · Currency is EUR 28.55
+0.30 (1.06%)
At close: Dec 5, 2025
Fnac Darty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | 1.06% | - |
| Dec 4, 2025 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | 1.25% | - |
| Dec 3, 2025 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | 0.18% | - |
| Dec 2, 2025 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | 0.36% | - |
| Dec 1, 2025 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | 0.73% | - |
| Nov 28, 2025 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | 1.85% | - |
| Nov 27, 2025 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | 0.56% | - |
| Nov 26, 2025 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | 1.89% | - |
| Nov 25, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -0.56% | - |
| Nov 24, 2025 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | 0.95% | - |
| Nov 21, 2025 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | -4.54% | - |
| Nov 20, 2025 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | -0.36% | - |
| Nov 19, 2025 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | 0.55% | - |
| Nov 18, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | -3.34% | - |
| Nov 17, 2025 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | -0.52% | - |
| Nov 14, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 0.35% | - |
| Nov 13, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | -0.35% | - |
| Nov 12, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 1.42% | - |
| Nov 11, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 0.36% | - |
| Nov 10, 2025 | 28.00 | 28.10 | 28.00 | 28.10 | 28.10 | -0.18% | 46 |
| Nov 7, 2025 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | 0.36% | - |
| Nov 6, 2025 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | 2.19% | - |
| Nov 5, 2025 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | -0.36% | - |
| Nov 4, 2025 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | -2.13% | - |
| Nov 3, 2025 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | 0.90% | - |
| Oct 31, 2025 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | -0.36% | - |
| Oct 30, 2025 | 27.75 | 28.00 | 27.75 | 28.00 | 28.00 | -1.06% | - |
| Oct 29, 2025 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | -1.05% | - |
| Oct 28, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - | - |
| Oct 27, 2025 | 29.65 | 29.65 | 28.60 | 28.60 | 28.60 | -4.19% | - |
| Oct 24, 2025 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | 2.93% | - |
| Oct 23, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 2.47% | - |
| Oct 22, 2025 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | 0.53% | - |
| Oct 21, 2025 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | 0.18% | - |
| Oct 20, 2025 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | 2.55% | - |
| Oct 17, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -0.72% | - |
| Oct 16, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -1.43% | - |
| Oct 15, 2025 | 28.05 | 28.65 | 28.00 | 28.00 | 28.00 | 2.19% | 200 |
| Oct 14, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -0.54% | - |
| Oct 13, 2025 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | -1.78% | - |
| Oct 10, 2025 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | -1.23% | - |
| Oct 9, 2025 | 28.25 | 28.40 | 28.25 | 28.40 | 28.40 | 0.53% | 78 |
| Oct 8, 2025 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | -1.57% | - |
| Oct 7, 2025 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | -1.54% | - |
| Oct 6, 2025 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | 1.39% | 50 |
| Oct 3, 2025 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | - | - |
| Oct 2, 2025 | 29.10 | 29.10 | 28.75 | 28.75 | 28.75 | -0.52% | - |
| Oct 1, 2025 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | - | - |
| Sep 30, 2025 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | 1.76% | - |
| Sep 29, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 0.89% | - |
| Sep 26, 2025 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | -1.23% | - |
| Sep 25, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | 0.35% | - |
| Sep 24, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 1.25% | - |
| Sep 23, 2025 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | -1.23% | - |
| Sep 22, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -0.53% | - |
| Sep 19, 2025 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | -1.21% | - |
| Sep 18, 2025 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | 1.58% | - |
| Sep 17, 2025 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | - | - |
| Sep 16, 2025 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | -1.04% | - |
| Sep 15, 2025 | 27.95 | 28.75 | 27.95 | 28.75 | 28.75 | 1.59% | - |
| Sep 12, 2025 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | - | - |
| Sep 11, 2025 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | -0.53% | - |
| Sep 10, 2025 | 28.15 | 28.45 | 28.15 | 28.45 | 28.45 | 1.25% | - |
| Sep 9, 2025 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | -0.35% | - |
| Sep 8, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -1.57% | - |
| Sep 5, 2025 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | -0.69% | - |
| Sep 4, 2025 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | 0.17% | - |
| Sep 3, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -1.37% | - |
| Sep 2, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 0.17% | - |
| Sep 1, 2025 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | -1.35% | - |
| Aug 29, 2025 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | 2.60% | - |
| Aug 28, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -0.35% | - |
| Aug 27, 2025 | 28.80 | 28.90 | 28.80 | 28.90 | 28.90 | -3.83% | 9 |
| Aug 26, 2025 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | -1.15% | - |
| Aug 25, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 1.16% | - |
| Aug 22, 2025 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | 1.86% | - |
| Aug 21, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | 1.03% | - |
| Aug 20, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -2.18% | - |
| Aug 19, 2025 | 28.35 | 29.85 | 28.35 | 29.85 | 29.85 | 4.19% | 227 |
| Aug 18, 2025 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | -3.05% | - |
| Aug 15, 2025 | 28.90 | 29.55 | 28.90 | 29.55 | 29.55 | 2.60% | 27 |
| Aug 14, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - | - |
| Aug 13, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - | - |
| Aug 12, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -1.71% | - |
| Aug 11, 2025 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | 0.17% | - |
| Aug 8, 2025 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | - | 7 |
| Aug 7, 2025 | 29.70 | 29.70 | 29.25 | 29.25 | 29.25 | -2.17% | 7 |
| Aug 6, 2025 | 29.70 | 29.90 | 29.70 | 29.90 | 29.90 | 1.53% | - |
| Aug 5, 2025 | 29.25 | 29.45 | 29.25 | 29.45 | 29.45 | -1.67% | - |
| Aug 4, 2025 | 29.00 | 29.95 | 29.00 | 29.95 | 29.95 | 1.70% | 204 |
| Aug 1, 2025 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | -0.84% | - |
| Jul 31, 2025 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | -1.66% | - |
| Jul 30, 2025 | 29.65 | 30.20 | 29.65 | 30.20 | 30.20 | 0.17% | 56 |
| Jul 29, 2025 | 29.90 | 30.65 | 29.90 | 30.15 | 30.15 | 0.50% | 87 |
| Jul 28, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 3.09% | - |
| Jul 25, 2025 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | -0.85% | - |
| Jul 24, 2025 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | -9.27% | - |
| Jul 23, 2025 | 32.35 | 32.35 | 32.25 | 32.35 | 32.35 | 0.47% | 102 |
| Jul 22, 2025 | 32.35 | 32.35 | 32.20 | 32.20 | 32.20 | -3.30% | 50 |
| Jul 21, 2025 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | -1.91% | - |