Paris - Delayed Quote
EUR
Fnac Darty SA (FNAC.PA)
35.00
-0.05
(-0.14%)
At close: November 6 at 5:35:14 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
35.05
35.05
34.90
35.00
35.00
1,722
Nov 5, 2026
34.85
35.45
34.85
35.05
35.05
38,928
Nov 4, 2026
34.90
34.90
34.90
34.90
34.90
3,302
Nov 3, 2026
34.90
34.95
34.90
34.90
34.90
7,659
Nov 2, 2026
34.85
34.90
34.85
34.90
34.90
4,490
Oct 30, 2026
34.85
34.90
34.85
34.85
34.85
6,030
Oct 29, 2026
34.85
34.90
34.85
34.90
34.90
1,709
Oct 28, 2026
34.90
34.90
34.85
34.85
34.85
5,914
Oct 27, 2026
34.85
34.90
34.85
34.85
34.85
2,491
Oct 26, 2026
34.85
34.90
34.85
34.85
34.85
4,027
Oct 23, 2026
34.90
34.90
34.85
34.85
34.85
5,573
Oct 22, 2026
34.85
34.85
34.85
34.85
34.85
4,886
Oct 21, 2026
34.85
34.90
34.85
34.85
34.85
3,224
Oct 20, 2026
34.80
34.90
34.80
34.85
34.85
16,491
Oct 19, 2026
34.55
34.60
34.55
34.60
34.60
3,905
Oct 16, 2026
34.60
34.60
34.55
34.60
34.60
1,295
Oct 15, 2026
34.55
34.60
34.55
34.60
34.60
2,543
Oct 14, 2026
34.55
34.60
34.55
34.55
34.55
3,858
Oct 13, 2026
34.55
34.60
34.55
34.55
34.55
19,472
Oct 12, 2026
34.55
34.60
34.55
34.55
34.55
15,888
Oct 9, 2026
34.55
34.60
34.55
34.55
34.55
1,921
Oct 8, 2026
34.55
34.65
34.55
34.55
34.55
3,274
Oct 7, 2026
34.70
34.70
34.55
34.65
34.65
4,437
Oct 6, 2026
34.55
34.70
34.55
34.60
34.60
9,020
Oct 5, 2026
34.55
34.75
34.50
34.55
34.55
43,700
Oct 2, 2026
34.50
34.55
34.50
34.55
34.55
4,459
Oct 1, 2026
34.50
34.55
34.50
34.50
34.50
3,828
Sep 30, 2026
34.55
34.55
34.50
34.50
34.50
4,221
Sep 29, 2026
34.50
34.55
34.45
34.50
34.50
9,409
Sep 28, 2026
34.50
34.50
34.50
34.50
34.50
6,456
Sep 25, 2026
34.55
34.55
34.50
34.50
34.50
2,672
Sep 24, 2026
34.50
34.55
34.45
34.50
34.50
15,373
Sep 23, 2026
34.45
34.55
34.45
34.50
34.50
34,775
Sep 22, 2026
34.45
34.55
34.45
34.50
34.50
4,865
Sep 21, 2026
34.45
34.55
34.45
34.50
34.50
2,923
Sep 18, 2026
34.55
34.55
34.50
34.50
34.50
39,755
Sep 17, 2026
34.50
34.55
34.50
34.50
34.50
25,878
Sep 16, 2026
34.60
34.60
34.50
34.50
34.50
33,975
Sep 15, 2026
34.55
34.60
34.50
34.50
34.50
79,482
Sep 14, 2026
34.55
34.55
34.35
34.40
34.40
11,671
Sep 11, 2026
34.20
34.55
34.20
34.45
34.45
2,889
Sep 10, 2026
34.50
34.60
34.40
34.50
34.50
12,469
Sep 9, 2026
34.60
34.60
34.55
34.60
34.60
18,731
Sep 8, 2026
34.60
34.60
34.55
34.60
34.60
4,161
Sep 7, 2026
34.60
34.60
34.55
34.55
34.55
3,026
Sep 4, 2026
34.55
34.60
34.55
34.60
34.60
6,966
Sep 3, 2026
34.55
34.60
34.55
34.55
34.55
2,970
Sep 2, 2026
34.65
34.65
34.55
34.55
34.55
5,787
Sep 1, 2026
34.55
34.65
34.55
34.65
34.65
37,575
Aug 31, 2026
34.55
34.65
34.55
34.55
34.55
11,886
Aug 28, 2026
34.55
34.65
34.55
34.65
34.65
2,954
Aug 27, 2026
34.60
34.65
34.55
34.55
34.55
5,849
Aug 26, 2026
34.70
34.70
34.55
34.65
34.65
66,718
Aug 25, 2026
34.55
34.65
34.55
34.60
34.60
17,210
Aug 24, 2026
34.55
34.65
34.55
34.60
34.60
5,189
Aug 21, 2026
34.55
34.60
34.55
34.60
34.60
2,891
Aug 20, 2026
34.55
34.60
34.55
34.60
34.60
2,916
Aug 19, 2026
34.60
34.60
34.55
34.60
34.60
5,718
Aug 18, 2026
34.60
34.65
34.55
34.60
34.60
6,512
Aug 17, 2026
34.60
34.65
34.55
34.60
34.60
1,874
Aug 14, 2026
34.60
34.65
34.55
34.60
34.60
2,725
Aug 13, 2026
34.55
34.65
34.55
34.55
34.55
1,899
Aug 12, 2026
34.55
34.65
34.55
34.55
34.55
4,540
Aug 11, 2026
34.55
34.65
34.55
34.60
34.60
10,963
Aug 10, 2026
34.55
34.65
34.55
34.55
34.55
5,428
Aug 7, 2026
34.55
34.60
34.55
34.55
34.55
3,026
Aug 6, 2026
34.55
34.60
34.55
34.55
34.55
22,143
Aug 5, 2026
34.55
34.60
34.55
34.55
34.55
17,501
Aug 4, 2026
34.55
34.60
34.55
34.55
34.55
2,562
Aug 3, 2026
34.55
34.60
34.55
34.55
34.55
14,909
Jul 31, 2026
34.60
34.60
34.55
34.55
34.55
6,837
Jul 30, 2026
34.65
34.65
34.55
34.65
34.65
1,857
Jul 29, 2026
34.55
34.65
34.55
34.60
34.60
3,651
Jul 28, 2026
34.65
34.65
34.55
34.60
34.60
13,593
Jul 27, 2026
34.55
34.65
34.55
34.65
34.65
6,860
Jul 24, 2026
34.55
34.65
34.55
34.60
34.60
5,743
Jul 23, 2026
34.55
34.65
34.50
34.60
34.60
2,984
Jul 22, 2026
34.55
34.65
34.50
34.65
34.65
6,415
Jul 21, 2026
34.60
34.65
34.50
34.50
34.50
3,524
Jul 20, 2026
34.50
34.65
34.50
34.65
34.65
2,788
Jul 17, 2026
34.50
34.65
34.50
34.50
34.50
7,745
Jul 16, 2026
34.50
34.60
34.50
34.60
34.60
10,216
Jul 15, 2026
34.60
34.65
34.55
34.60
34.60
4,697
Jul 14, 2026
34.50
34.60
34.50
34.60
34.60
6,270
Jul 13, 2026
34.50
34.60
34.50
34.60
34.60
9,643
Jul 10, 2026
34.60
34.65
34.55
34.55
34.55
6,378
Jul 9, 2026
34.60
34.65
34.55
34.65
34.65
7,135
Jul 8, 2026
34.50
34.65
34.50
34.60
34.60
3,436
Jul 7, 2026
34.55
34.65
34.50
34.65
34.65
7,778
Jul 6, 2026
34.50
34.60
34.45
34.55
34.55
6,199
Jul 3, 2026
34.50
34.55
34.50
34.55
34.55
40,851
Jul 2, 2026
34.55
34.55
34.50
34.55
34.55
7,642
Jul 1, 2026
34.50
34.60
34.50
34.50
34.50
40,708
Jun 30, 2026
34.60
34.60
34.50
34.50
34.50
7,590
Jun 29, 2026
34.55
34.60
34.50
34.50
34.50
3,882
Jun 26, 2026
34.55
34.60
34.55
34.60
34.60
3,810
Jun 25, 2026
34.50
34.60
34.50
34.60
34.60
3,832
Jun 24, 2026
34.60
34.60
34.50
34.60
34.60
11,874
Jun 23, 2026
34.50
34.60
34.50
34.60
34.60
7,599
Jun 22, 2026
34.50
34.55
34.50
34.55
34.55
9,073
Jun 19, 2026
34.50
34.55
34.45
34.55
34.55
19,927
Jun 18, 2026
34.45
34.55
34.45
34.45
34.45
37,523
Jun 17, 2026
34.50
34.55
34.45
34.45
34.45
13,242
Jun 16, 2026
34.55
34.55
34.45
34.45
34.45
4,913
Jun 15, 2026
34.55
34.55
34.50
34.55
34.55
17,606
Jun 12, 2026
34.45
34.55
34.45
34.55
34.55
14,919
Jun 11, 2026
34.45
34.55
34.45
34.55
34.55
16,323
Jun 10, 2026
34.45
34.55
34.45
34.55
34.55
10,340
Jun 9, 2026
34.50
34.55
34.45
34.55
34.55
30,031
Jun 8, 2026
34.50
34.55
34.50
34.55
34.55
20,072
Jun 5, 2026
34.55
34.55
34.50
34.50
34.50
8,004
Jun 4, 2026
34.55
34.55
34.50
34.50
34.50
6,089
Jun 3, 2026
1
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 3, 2026
34.30
34.60
34.25
34.60
34.60
20,627
Jun 2, 2026
35.30
35.30
35.25
35.25
34.25
12,884
Jun 1, 2026
35.25
35.30
35.25
35.30
34.30
3,629
May 29, 2026
35.30
35.35
35.25
35.30
34.30
36,180
May 28, 2026
35.25
35.35
35.25
35.25
34.25
38,171
May 27, 2026
35.35
35.35
35.25
35.35
34.35
10,431
May 26, 2026
35.30
35.35
35.25
35.35
34.35
10,504
May 25, 2026
35.35
35.35
35.25
35.25
34.25
23,508
May 22, 2026
35.35
35.35
35.25
35.30
34.30
7,335
May 21, 2026
35.25
35.35
35.20
35.35
34.35
15,752
May 20, 2026
35.30
35.30
35.25
35.30
34.30
14,584
May 19, 2026
35.25
35.30
35.25
35.30
34.30
14,878
May 18, 2026
35.30
35.45
35.25
35.30
34.30
34,447
May 15, 2026
35.30
35.30
35.25
35.30
34.30
6,531
May 14, 2026
35.30
35.30
35.25
35.30
34.30
8,498
May 13, 2026
35.30
35.30
35.20
35.30
34.30
5,923
May 12, 2026
35.25
35.25
35.20
35.25
34.25
23,176
May 11, 2026
35.15
35.25
35.15
35.25
34.25
12,240
May 8, 2026
35.30
35.35
35.15
35.20
34.20
49,453
May 7, 2026
35.10
35.25
35.10
35.25
34.25
15,524
May 6, 2026
35.05
35.25
35.05
35.25
34.25
39,523
May 5, 2026
35.05
35.15
35.00
35.15
34.15
28,522
May 4, 2026
35.25
35.30
35.00
35.05
34.06
26,127
Apr 30, 2026
35.25
35.30
35.25
35.30
34.30
18,144
Apr 29, 2026
35.30
35.30
35.25
35.30
34.30
34,007
Apr 28, 2026
35.30
35.30
35.25
35.30
34.30
10,538
Apr 27, 2026
35.20
35.30
35.20
35.30
34.30
11,540
Apr 24, 2026
35.20
35.25
35.20
35.20
34.20
8,734
Apr 23, 2026
35.30
35.30
35.20
35.30
34.30
5,778
Apr 22, 2026
35.30
35.30
35.20
35.30
34.30
7,216
Apr 21, 2026
35.30
35.30
35.20
35.25
34.25
5,904
Apr 20, 2026
35.30
35.30
35.20
35.25
34.25
15,212
Apr 17, 2026
35.30
35.35
35.25
35.30
34.30
23,373
Apr 16, 2026
35.20
35.30
35.20
35.30
34.30
7,984
Apr 15, 2026
35.35
35.35
35.25
35.30
34.30
12,740
Apr 14, 2026
35.35
35.40
35.25
35.35
34.35
15,080
Apr 13, 2026
35.25
35.35
35.20
35.35
34.35
12,156
Apr 10, 2026
35.35
35.40
35.25
35.40
34.40
14,712
Apr 9, 2026
35.20
35.35
35.20
35.35
34.35
19,678
Apr 8, 2026
35.15
35.30
35.15
35.25
34.25
10,174
Apr 7, 2026
35.25
35.25
35.10
35.15
34.15
9,149
Apr 2, 2026
35.15
35.25
35.05
35.25
34.25
73,188
Apr 1, 2026
35.30
35.35
35.15
35.25
34.25
17,623
Mar 31, 2026
35.15
35.25
35.15
35.25
34.25
17,998
Mar 30, 2026
35.10
35.35
35.00
35.35
34.35
38,243
Mar 27, 2026
35.20
35.30
35.05
35.30
34.30
16,870
Mar 26, 2026
35.10
35.20
35.05
35.20
34.20
31,060
Mar 25, 2026
35.00
35.15
35.00
35.15
34.15
18,068
Mar 24, 2026
35.00
35.05
35.00
35.00
34.01
12,296
Mar 23, 2026
35.00
35.15
34.90
35.00
34.01
30,058
Mar 20, 2026
35.05
35.10
35.00
35.00
34.01
131,590
Mar 19, 2026
35.05
35.15
35.05
35.05
34.06
74,108
Mar 18, 2026
35.05
35.10
35.05
35.05
34.06
7,166
Mar 17, 2026
35.10
35.10
35.05
35.10
34.10
24,988
Mar 16, 2026
35.15
35.15
35.00
35.05
34.06
112,506
Mar 13, 2026
35.05
35.15
35.05
35.10
34.10
19,168
Mar 12, 2026
35.05
35.15
35.05
35.05
34.06
21,245
Mar 11, 2026
35.15
35.20
35.10
35.10
34.10
142,440
Mar 10, 2026
35.30
35.35
35.15
35.15
34.15
222,543
Mar 9, 2026
35.20
35.30
35.15
35.20
34.20
96,768
Mar 6, 2026
35.30
35.30
35.20
35.20
34.20
17,755
Mar 5, 2026
35.25
35.30
35.20
35.20
34.20
66,996
Mar 4, 2026
35.25
35.30
35.20
35.20
34.20
104,258
Mar 3, 2026
35.35
35.40
35.10
35.25
34.25
207,544
Mar 2, 2026
35.35
35.45
34.20
35.35
34.35
122,485
Feb 27, 2026
35.40
35.45
35.35
35.40
34.40
16,401
Feb 26, 2026
35.40
35.45
35.35
35.45
34.44
60,334
Feb 25, 2026
35.45
35.45
35.35
35.35
34.35
26,032
Feb 24, 2026
35.40
35.50
35.35
35.50
34.49
29,730
Feb 23, 2026
35.45
35.45
35.35
35.35
34.35
51,827
Feb 20, 2026
35.40
35.45
35.40
35.45
34.44
40,533
Feb 19, 2026
35.45
35.45
35.40
35.40
34.40
31,455
Feb 18, 2026
35.40
35.45
35.40
35.40
34.40
20,245
Feb 17, 2026
35.45
35.45
35.40
35.40
34.40
24,084
Feb 16, 2026
35.45
35.50
35.40
35.45
34.44
16,671
Feb 13, 2026
35.50
35.50
35.40
35.40
34.40
109,067
Feb 12, 2026
35.45
35.50
35.40
35.45
34.44
84,823
Feb 11, 2026
35.40
35.50
35.40
35.50
34.49
67,562
Feb 10, 2026
35.45
35.50
35.40
35.40
34.40
131,183
Feb 9, 2026
35.45
35.55
35.40
35.40
34.40
76,045
Feb 6, 2026
35.40
35.45
35.40
35.45
34.44
226,976
Feb 5, 2026
35.45
35.45
35.40
35.40
34.40
27,115
Feb 4, 2026
35.45
35.45
35.40
35.40
34.40
14,689
Feb 3, 2026
35.45
35.45
35.40
35.40
34.40
88,701
Feb 2, 2026
35.45
35.45
35.40
35.40
34.40
44,000
Jan 30, 2026
35.40
35.50
35.40
35.50
34.49
41,133
Jan 29, 2026
35.40
35.50
35.40
35.40
34.40
146,994
Jan 28, 2026
35.40
35.45
35.35
35.35
34.35
202,987
Jan 27, 2026
35.35
35.50
35.35
35.40
34.40
101,952
Jan 26, 2026
35.30
35.95
35.25
35.40
34.40
1,206,590
Jan 23, 2026
28.95
30.40
28.85
30.25
29.39
33,237
Jan 22, 2026
28.65
29.30
28.60
29.10
28.27
31,326
Jan 21, 2026
27.80
28.85
27.75
28.50
27.69
38,066
Jan 20, 2026
29.10
29.50
27.65
27.65
26.87
39,419
Jan 19, 2026
28.15
29.45
28.10
29.25
28.42
45,360
Jan 16, 2026
29.00
29.10
28.35
28.35
27.55
14,304
Jan 15, 2026
29.00
29.00
28.75
29.00
28.18
7,938
Jan 14, 2026
28.50
29.10
28.40
28.85
28.03
17,224
Jan 13, 2026
29.65
29.65
28.50
28.60
27.79
15,755
Jan 12, 2026
30.25
30.35
29.50
29.55
28.71
18,189
Jan 9, 2026
29.80
30.20
29.65
30.20
29.34
15,843
Jan 8, 2026
29.65
29.70
28.95
29.70
28.86
28,050
Jan 7, 2026
29.55
29.95
29.45
29.70
28.86
17,414
Jan 6, 2026
29.00
29.50
28.50
29.50
28.66
13,496
Jan 5, 2026
29.35
29.50
28.70
29.00
28.18
20,410
Jan 2, 2026
29.00
29.75
28.85
29.30
28.47
21,483
Dec 31, 2025
29.25
29.30
28.90
28.95
28.13
5,913
Dec 30, 2025
29.25
29.40
29.10
29.30
28.47
7,396
Dec 29, 2025
28.70
29.45
28.70
29.25
28.42
21,911
Dec 24, 2025
28.50
28.85
28.50
28.85
28.03
3,811
Dec 23, 2025
28.75
29.05
28.45
28.55
27.74
13,238
Dec 22, 2025
28.70
28.90
28.45
28.75
27.93
14,482
Dec 19, 2025
28.65
28.80
28.30
28.60
27.79
51,227
Dec 18, 2025
28.30
28.55
28.10
28.50
27.69
14,888
Dec 17, 2025
28.45
28.85
28.25
28.30
27.50
16,528
Dec 16, 2025
29.00
29.50
28.30
28.30
27.50
35,776
Dec 15, 2025
29.05
29.40
28.95
29.25
28.42
16,267
Dec 12, 2025
29.20
29.50
28.85
28.85
28.03
12,997
Dec 11, 2025
29.15
29.40
28.95
29.10
28.27
16,988
Dec 10, 2025
28.60
29.20
28.60
29.05
28.23
10,412
Dec 9, 2025
29.35
29.50
28.35
28.50
27.69
23,527
Dec 8, 2025
28.50
29.65
28.20
29.25
28.42
43,993
Dec 5, 2025
28.85
28.95
28.40
28.40
27.59
18,192
Dec 4, 2025
28.45
29.20
28.45
28.85
28.03
24,259
Dec 3, 2025
28.15
28.45
28.10
28.45
27.64
13,108
Dec 2, 2025
28.05
28.35
28.05
28.10
27.30
13,006
Dec 1, 2025
28.05
28.25
27.75
28.15
27.35
17,070
Nov 28, 2025
27.90
28.20
27.90
28.20
27.40
13,122
Nov 27, 2025
27.20
28.00
27.15
27.85
27.06
14,247
Nov 26, 2025
27.10
27.60
26.95
27.40
26.62
26,324
Nov 25, 2025
26.90
27.35
26.70
27.05
26.28
14,731
Nov 24, 2025
26.60
27.25
26.60
26.75
25.99
32,043
Nov 21, 2025
26.50
26.80
26.25
26.65
25.89
11,033
Nov 20, 2025
27.60
27.75
26.60
26.60
25.85
16,827
Nov 19, 2025
27.95
28.15
27.55
27.60
26.82
17,142
Nov 18, 2025
28.25
28.25
27.95
28.00
27.21
26,160
Nov 17, 2025
28.45
28.85
28.20
28.25
27.45
15,604
Nov 14, 2025
28.85
28.85
28.20
28.45
27.64
19,529
Nov 13, 2025
28.85
29.25
28.80
28.95
28.13
9,323
Nov 12, 2025
28.80
29.10
28.60
28.75
27.93
25,097
Nov 11, 2025
28.50
28.75
28.35
28.75
27.93
10,063
Nov 10, 2025
28.05
28.50
28.05
28.40
27.59
9,047
Nov 7, 2025
28.35
28.55
27.85
27.95
27.16
14,455
Nov 6, 2025
28.50
28.80
28.05
28.40
27.59
18,728
