Frankfurt - Delayed Quote
EUR
Fnac Darty SA (1FN.F)
34.70
-0.05
(-0.14%)
At close: November 6 at 5:46:09 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
34.65
34.70
34.65
34.70
34.70
-
Nov 5, 2026
34.60
34.75
34.60
34.75
34.75
-
Nov 4, 2026
34.65
34.65
34.65
34.65
34.65
-
Nov 3, 2026
34.60
34.70
34.60
34.70
34.70
12
Nov 2, 2026
34.60
34.60
34.55
34.55
34.55
-
Oct 30, 2026
34.60
34.60
34.60
34.60
34.60
-
Oct 29, 2026
34.60
34.60
34.60
34.60
34.60
-
Oct 28, 2026
34.55
34.55
34.55
34.55
34.55
-
Oct 27, 2026
34.60
34.60
34.60
34.60
34.60
-
Oct 26, 2026
34.60
34.60
34.60
34.60
34.60
-
Oct 23, 2026
34.55
34.65
34.55
34.65
34.65
32
Oct 22, 2026
34.50
34.50
34.50
34.50
34.50
-
Oct 21, 2026
34.45
34.45
34.45
34.45
34.45
-
Oct 20, 2026
34.25
34.50
34.25
34.50
34.50
-
Oct 19, 2026
33.80
33.80
33.80
33.80
33.80
-
Oct 16, 2026
34.30
34.30
34.30
34.30
34.30
50
Oct 15, 2026
34.25
34.25
34.25
34.25
34.25
-
Oct 14, 2026
34.20
34.20
34.20
34.20
34.20
-
Oct 13, 2026
34.25
34.35
34.25
34.35
34.35
-
Oct 12, 2026
34.30
34.30
34.30
34.30
34.30
-
Oct 9, 2026
34.30
34.30
34.25
34.25
34.25
-
Oct 8, 2026
34.30
34.30
34.30
34.30
34.30
-
Oct 7, 2026
34.25
34.35
34.25
34.35
34.35
-
Oct 6, 2026
34.90
34.90
34.90
34.90
34.90
6
Oct 5, 2026
34.20
34.20
34.20
34.20
34.20
-
Oct 2, 2026
34.20
34.25
34.20
34.25
34.25
-
Oct 1, 2026
34.15
34.20
34.15
34.20
34.20
-
Sep 30, 2026
34.20
34.20
34.20
34.20
34.20
6
Sep 29, 2026
34.20
34.20
34.20
34.20
34.20
-
Sep 28, 2026
34.20
34.25
34.20
34.25
34.25
-
Sep 25, 2026
34.20
34.20
34.20
34.20
34.20
-
Sep 24, 2026
34.15
34.15
34.15
34.15
34.15
-
Sep 23, 2026
34.20
34.30
34.20
34.30
34.30
-
Sep 22, 2026
34.15
34.20
34.15
34.20
34.20
-
Sep 21, 2026
34.20
34.20
34.20
34.20
34.20
-
Sep 18, 2026
34.20
34.20
34.20
34.20
34.20
-
Sep 17, 2026
34.20
34.20
34.20
34.20
34.20
-
Sep 16, 2026
34.20
34.20
34.20
34.20
34.20
-
Sep 15, 2026
34.35
34.35
34.35
34.35
34.35
-
Sep 14, 2026
34.10
34.30
34.10
34.30
34.30
50
Sep 11, 2026
34.20
34.20
34.20
34.20
34.20
-
Sep 10, 2026
34.30
34.30
34.30
34.30
34.30
-
Sep 9, 2026
34.30
34.30
34.20
34.20
34.20
-
Sep 8, 2026
34.20
34.20
34.20
34.20
34.20
-
Sep 7, 2026
34.25
34.25
34.25
34.25
34.25
-
Sep 4, 2026
34.25
34.25
34.25
34.25
34.25
-
Sep 3, 2026
34.25
34.25
34.25
34.25
34.25
-
Sep 2, 2026
34.35
34.35
34.35
34.35
34.35
-
Sep 1, 2026
34.25
34.25
34.25
34.25
34.25
-
Aug 31, 2026
34.35
34.35
34.35
34.35
34.35
-
Aug 28, 2026
34.25
34.25
34.25
34.25
34.25
-
Aug 27, 2026
34.35
34.35
34.35
34.35
34.35
-
Aug 26, 2026
34.35
34.35
34.35
34.35
34.35
-
Aug 25, 2026
34.30
34.30
34.30
34.30
34.30
-
Aug 24, 2026
34.25
34.25
34.25
34.25
34.25
-
Aug 21, 2026
34.30
34.30
34.30
34.30
34.30
-
Aug 20, 2026
34.30
34.30
34.30
34.30
34.30
-
Aug 19, 2026
34.25
34.30
34.25
34.30
34.30
47
Aug 18, 2026
34.25
34.25
34.25
34.25
34.25
-
Aug 17, 2026
34.30
34.30
34.30
34.30
34.30
-
Aug 14, 2026
34.20
34.20
34.20
34.20
34.20
-
Aug 13, 2026
34.25
34.25
34.25
34.25
34.25
-
Aug 12, 2026
34.30
34.30
34.30
34.30
34.30
-
Aug 11, 2026
34.25
34.25
34.25
34.25
34.25
-
Aug 10, 2026
34.20
34.20
34.20
34.20
34.20
-
Aug 7, 2026
34.25
34.25
34.25
34.25
34.25
-
Aug 6, 2026
34.25
34.25
34.25
34.25
34.25
-
Aug 5, 2026
34.25
34.25
34.25
34.25
34.25
-
Aug 4, 2026
34.25
34.25
34.25
34.25
34.25
-
Aug 3, 2026
34.25
34.25
34.25
34.25
34.25
-
Jul 31, 2026
34.35
34.35
34.35
34.35
34.35
-
Jul 30, 2026
34.30
34.30
34.30
34.30
34.30
-
Jul 29, 2026
34.25
34.25
34.25
34.25
34.25
-
Jul 28, 2026
34.30
34.30
34.30
34.30
34.30
-
Jul 27, 2026
34.30
34.30
34.30
34.30
34.30
-
Jul 24, 2026
34.25
34.25
34.25
34.25
34.25
-
Jul 23, 2026
34.30
34.30
34.30
34.30
34.30
-
Jul 22, 2026
34.15
34.15
34.15
34.15
34.15
-
Jul 21, 2026
34.35
34.35
34.35
34.35
34.35
-
Jul 20, 2026
34.15
34.15
34.15
34.15
34.15
-
Jul 17, 2026
34.25
34.25
34.25
34.25
34.25
-
Jul 16, 2026
34.30
34.30
34.30
34.30
34.30
-
Jul 15, 2026
34.30
34.30
34.30
34.30
34.30
-
Jul 14, 2026
34.30
34.30
34.30
34.30
34.30
-
Jul 13, 2026
34.20
34.20
34.20
34.20
34.20
-
Jul 10, 2026
34.30
34.30
34.30
34.30
34.30
-
Jul 9, 2026
34.35
34.35
34.35
34.35
34.35
-
Jul 8, 2026
34.30
34.30
34.30
34.30
34.30
-
Jul 7, 2026
34.20
34.35
34.20
34.35
34.35
20
Jul 6, 2026
34.20
34.20
34.20
34.20
34.20
-
Jul 3, 2026
34.25
34.30
34.25
34.30
34.30
-
Jul 2, 2026
34.15
34.35
34.15
34.35
34.35
20
Jul 1, 2026
34.15
34.15
34.15
34.15
34.15
-
Jun 30, 2026
34.20
34.20
34.20
34.20
34.20
-
Jun 29, 2026
34.30
34.30
34.30
34.30
34.30
-
Jun 26, 2026
34.25
34.25
34.25
34.25
34.25
-
Jun 25, 2026
34.30
34.30
34.30
34.30
34.30
-
Jun 24, 2026
34.30
34.30
34.30
34.30
34.30
-
Jun 23, 2026
34.20
34.20
34.20
34.20
34.20
-
Jun 22, 2026
34.25
34.30
34.25
34.30
34.30
40
Jun 19, 2026
34.10
34.10
34.10
34.10
34.10
-
Jun 18, 2026
34.10
34.10
34.10
34.10
34.10
-
Jun 17, 2026
34.15
34.15
34.15
34.15
34.15
-
Jun 16, 2026
34.25
34.25
34.25
34.25
34.25
-
Jun 15, 2026
34.30
34.30
34.30
34.30
34.30
-
Jun 12, 2026
34.25
34.25
34.25
34.25
34.25
-
Jun 11, 2026
34.25
34.25
34.25
34.25
34.25
-
Jun 10, 2026
34.20
34.20
34.20
34.20
34.20
-
Jun 9, 2026
34.25
34.25
34.25
34.25
34.25
-
Jun 8, 2026
34.15
34.15
34.15
34.15
34.15
-
Jun 5, 2026
34.15
34.15
34.15
34.15
34.15
-
Jun 4, 2026
33.90
33.90
33.90
33.90
33.90
-
Jun 3, 2026
1
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 3, 2026
33.90
33.90
33.90
33.90
33.90
-
Jun 2, 2026
35.00
35.00
35.00
35.00
34.00
-
Jun 1, 2026
35.00
35.00
35.00
35.00
34.00
-
May 29, 2026
34.95
34.95
34.95
34.95
33.95
-
May 28, 2026
35.00
35.00
35.00
35.00
34.00
-
May 27, 2026
35.05
35.05
35.05
35.05
34.05
-
May 26, 2026
34.90
34.90
34.90
34.90
33.90
-
May 25, 2026
35.05
35.05
35.05
35.05
34.05
-
May 22, 2026
35.10
35.10
35.10
35.10
34.10
-
May 21, 2026
34.95
34.95
34.95
34.95
33.95
-
May 20, 2026
34.95
34.95
34.95
34.95
33.95
-
May 19, 2026
34.95
34.95
34.95
34.95
33.95
-
May 18, 2026
34.95
34.95
34.95
34.95
33.95
-
May 15, 2026
34.95
34.95
34.95
34.95
33.95
-
May 14, 2026
35.00
35.00
35.00
35.00
34.00
-
May 13, 2026
34.95
34.95
34.95
34.95
33.95
-
May 12, 2026
34.90
34.90
34.90
34.90
33.90
-
May 11, 2026
34.85
34.85
34.85
34.85
33.85
-
May 8, 2026
34.90
34.90
34.90
34.90
33.90
-
May 7, 2026
34.90
34.90
34.90
34.90
33.90
-
May 6, 2026
34.85
34.85
34.85
34.85
33.85
-
May 5, 2026
34.75
34.75
34.75
34.75
33.76
-
May 4, 2026
35.00
35.00
35.00
35.00
34.00
-
Apr 30, 2026
34.95
34.95
34.95
34.95
33.95
-
Apr 29, 2026
35.00
35.00
35.00
35.00
34.00
-
Apr 28, 2026
34.95
34.95
34.95
34.95
33.95
-
Apr 27, 2026
34.90
34.90
34.90
34.90
33.90
-
Apr 24, 2026
35.00
35.00
35.00
35.00
34.00
3
Apr 23, 2026
34.95
34.95
34.95
34.95
33.95
-
Apr 22, 2026
34.95
34.95
34.95
34.95
33.95
-
Apr 21, 2026
34.95
34.95
34.95
34.95
33.95
-
Apr 20, 2026
34.95
34.95
34.95
34.95
33.95
-
Apr 17, 2026
35.00
35.00
35.00
35.00
34.00
-
Apr 16, 2026
35.00
35.00
35.00
35.00
34.00
-
Apr 15, 2026
35.00
35.00
35.00
35.00
34.00
-
Apr 14, 2026
35.05
35.05
35.05
35.05
34.05
-
Apr 13, 2026
35.00
35.00
35.00
35.00
34.00
-
Apr 10, 2026
35.00
35.00
35.00
35.00
34.00
-
Apr 9, 2026
34.90
34.90
34.90
34.90
33.90
-
Apr 8, 2026
35.00
35.00
35.00
35.00
34.00
-
Apr 7, 2026
34.90
34.90
34.90
34.90
33.90
-
Apr 2, 2026
34.85
34.85
34.85
34.85
33.85
-
Apr 1, 2026
35.00
35.00
35.00
35.00
34.00
-
Mar 31, 2026
35.05
35.05
35.05
35.05
34.05
-
Mar 30, 2026
34.95
34.95
34.95
34.95
33.95
-
Mar 27, 2026
34.90
34.90
34.90
34.90
33.90
-
Mar 26, 2026
34.80
34.80
34.80
34.80
33.81
-
Mar 25, 2026
34.70
34.70
34.70
34.70
33.71
-
Mar 24, 2026
34.70
34.70
34.70
34.70
33.71
-
Mar 23, 2026
33.95
33.95
33.95
33.95
32.98
-
Mar 20, 2026
34.75
34.75
34.75
34.75
33.76
-
Mar 19, 2026
34.65
34.65
34.65
34.65
33.66
-
Mar 18, 2026
34.80
34.80
34.80
34.80
33.81
-
Mar 17, 2026
34.70
34.70
34.70
34.70
33.71
-
Mar 16, 2026
34.85
34.85
34.85
34.85
33.85
-
Mar 13, 2026
34.70
34.70
34.70
34.70
33.71
-
Mar 12, 2026
34.75
34.75
34.75
34.75
33.76
-
Mar 11, 2026
34.95
34.95
34.95
34.95
33.95
-
Mar 10, 2026
34.90
35.55
34.90
35.55
34.53
37
Mar 9, 2026
34.80
34.80
34.80
34.80
33.81
-
Mar 6, 2026
34.90
34.90
34.90
34.90
33.90
-
Mar 5, 2026
34.85
35.50
34.85
35.50
34.49
47
Mar 4, 2026
34.95
34.95
34.95
34.95
33.95
-
Mar 3, 2026
35.00
35.00
35.00
35.00
34.00
-
Mar 2, 2026
35.00
35.00
35.00
35.00
34.00
-
Feb 27, 2026
35.10
35.15
35.10
35.15
34.15
1
Feb 26, 2026
35.55
35.55
35.55
35.55
34.53
-
Feb 25, 2026
35.20
35.20
35.20
35.20
34.19
1
Feb 24, 2026
35.05
35.05
35.05
35.05
34.05
-
Feb 23, 2026
35.10
35.20
35.10
35.20
34.19
1
Feb 20, 2026
35.15
35.15
35.15
35.15
34.15
-
Feb 19, 2026
35.05
35.05
35.05
35.05
34.05
-
Feb 18, 2026
35.10
35.10
35.10
35.10
34.10
-
Feb 17, 2026
35.25
35.25
35.25
35.25
34.24
-
Feb 16, 2026
35.10
35.10
35.10
35.10
34.10
-
Feb 13, 2026
35.15
35.20
35.15
35.20
34.19
7
Feb 12, 2026
35.20
35.20
35.20
35.20
34.19
-
Feb 11, 2026
35.10
35.10
35.10
35.10
34.10
-
Feb 10, 2026
35.05
35.05
35.05
35.05
34.05
-
Feb 9, 2026
35.15
35.15
35.15
35.15
34.15
-
Feb 6, 2026
35.05
35.05
35.05
35.05
34.05
-
Feb 5, 2026
35.10
35.10
35.10
35.10
34.10
-
Feb 4, 2026
35.10
35.10
35.10
35.10
34.10
-
Feb 3, 2026
35.10
35.20
35.10
35.20
34.19
1
Feb 2, 2026
35.15
35.15
35.15
35.15
34.15
-
Jan 30, 2026
35.10
35.10
35.10
35.10
34.10
-
Jan 29, 2026
35.05
35.05
35.05
35.05
34.05
-
Jan 28, 2026
35.25
35.60
35.25
35.60
34.58
30
Jan 27, 2026
35.15
35.15
35.15
35.15
34.15
-
Jan 26, 2026
35.00
35.95
35.00
35.95
34.92
68
Jan 23, 2026
28.75
28.75
28.75
28.75
27.93
-
Jan 22, 2026
28.25
28.25
28.25
28.25
27.44
-
Jan 21, 2026
27.30
27.30
27.30
27.30
26.52
-
Jan 20, 2026
28.80
28.80
28.80
28.80
27.98
-
Jan 19, 2026
27.55
27.55
27.55
27.55
26.76
-
Jan 16, 2026
28.70
28.70
28.70
28.70
27.88
-
Jan 15, 2026
28.80
28.80
28.80
28.80
27.98
-
Jan 14, 2026
28.30
28.30
28.30
28.30
27.49
-
Jan 13, 2026
29.35
29.35
29.35
29.35
28.51
-
Jan 12, 2026
29.90
29.90
29.90
29.90
29.05
-
Jan 9, 2026
29.50
29.50
29.50
29.50
28.66
-
Jan 8, 2026
29.30
29.30
29.30
29.30
28.46
-
Jan 7, 2026
29.20
29.20
29.20
29.20
28.37
4
Jan 6, 2026
28.70
28.70
28.70
28.70
27.88
-
Jan 5, 2026
29.15
29.15
29.15
29.15
28.32
-
Jan 2, 2026
28.60
28.60
28.60
28.60
27.78
-
Dec 30, 2025
28.90
28.90
28.90
28.90
28.07
-
Dec 29, 2025
28.55
28.55
28.55
28.55
27.73
-
Dec 23, 2025
28.45
28.45
28.45
28.45
27.64
-
Dec 22, 2025
28.30
28.30
28.30
28.30
27.49
-
Dec 19, 2025
28.10
28.10
28.10
28.10
27.30
-
Dec 18, 2025
28.00
28.00
28.00
28.00
27.20
-
Dec 17, 2025
28.05
28.05
28.05
28.05
27.25
-
Dec 16, 2025
28.80
28.80
28.80
28.80
27.98
-
Dec 15, 2025
28.65
28.65
28.65
28.65
27.83
-
Dec 12, 2025
28.90
28.90
28.90
28.90
28.07
-
Dec 11, 2025
28.65
28.65
28.65
28.65
27.83
-
Dec 10, 2025
28.15
28.15
28.15
28.15
27.35
-
Dec 9, 2025
29.00
29.00
29.00
29.00
28.17
-
Dec 8, 2025
28.05
28.05
28.05
28.05
27.25
-
Dec 5, 2025
28.55
28.55
28.55
28.55
27.73
-
Dec 4, 2025
28.25
28.25
28.25
28.25
27.44
-
Dec 3, 2025
27.90
27.90
27.90
27.90
27.10
-
Dec 2, 2025
27.85
27.85
27.85
27.85
27.05
-
Dec 1, 2025
27.75
27.75
27.75
27.75
26.96
-
Nov 28, 2025
27.55
27.55
27.55
27.55
26.76
-
Nov 27, 2025
27.05
27.05
27.05
27.05
26.28
-
Nov 26, 2025
26.90
26.90
26.90
26.90
26.13
-
Nov 25, 2025
26.40
26.40
26.40
26.40
25.65
-
Nov 24, 2025
26.55
26.55
26.55
26.55
25.79
-
Nov 21, 2025
26.30
26.30
26.30
26.30
25.55
-
Nov 20, 2025
27.55
27.55
27.55
27.55
26.76
-
Nov 19, 2025
27.65
27.65
27.65
27.65
26.86
-
Nov 18, 2025
27.50
27.50
27.50
27.50
26.71
-
Nov 17, 2025
28.45
28.45
28.45
28.45
27.64
-
Nov 14, 2025
28.60
28.60
28.60
28.60
27.78
-
Nov 13, 2025
28.50
28.50
28.50
28.50
27.69
-
Nov 12, 2025
28.60
28.60
28.60
28.60
27.78
-
Nov 11, 2025
28.20
28.20
28.20
28.20
27.39
-
Nov 10, 2025
28.00
28.10
28.00
28.10
27.30
46
Nov 7, 2025
28.15
28.15
28.15
28.15
27.35
-
Nov 6, 2025
28.05
28.05
28.05
28.05
27.25
-
