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