Paris - Delayed Quote EUR

Fnac Darty SA (FNAC.PA)

Compare
29.75 0.00 (0.00%)
At close: 5:35:27 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Dec 16, 2024 29.70 30.00 29.25 29.75 29.75 19,966
Dec 13, 2024 29.80 30.10 29.50 29.75 29.75 36,470
Dec 12, 2024 29.20 29.30 28.75 29.25 29.25 19,021
Dec 11, 2024 28.60 29.20 28.15 29.20 29.20 24,589
Dec 10, 2024 28.30 28.55 28.05 28.55 28.55 30,723
Dec 9, 2024 28.20 28.60 28.15 28.40 28.40 30,128
Dec 6, 2024 26.85 28.55 26.85 28.15 28.15 49,340
Dec 5, 2024 26.00 26.95 26.00 26.85 26.85 25,841
Dec 4, 2024 26.10 26.15 25.75 26.00 26.00 29,554
Dec 3, 2024 26.05 26.20 25.90 26.00 26.00 22,471
Dec 2, 2024 26.30 26.40 25.95 26.05 26.05 46,733
Nov 29, 2024 26.85 27.10 26.45 26.55 26.55 26,659
Nov 28, 2024 26.45 27.25 26.45 26.90 26.90 58,885
Nov 27, 2024 26.25 26.35 26.10 26.35 26.35 53,618
Nov 26, 2024 27.10 27.10 26.10 26.45 26.45 34,921
Nov 25, 2024 26.95 27.35 26.70 27.35 27.35 75,988
Nov 22, 2024 26.55 26.95 26.30 26.85 26.85 39,163
Nov 21, 2024 26.30 26.90 26.20 26.55 26.55 37,007
Nov 20, 2024 26.40 26.75 26.20 26.35 26.35 26,825
Nov 19, 2024 26.35 26.75 26.00 26.40 26.40 27,287
Nov 18, 2024 26.00 26.60 26.00 26.40 26.40 33,505
Nov 15, 2024 27.00 27.10 25.90 25.90 25.90 85,247
Nov 14, 2024 27.05 27.60 26.80 27.05 27.05 70,103
Nov 13, 2024 25.70 27.00 25.70 26.75 26.75 90,806
Nov 12, 2024 26.35 26.45 25.80 25.80 25.80 18,803
Nov 11, 2024 26.85 27.20 26.45 26.45 26.45 29,857
Nov 8, 2024 25.70 27.15 25.25 26.85 26.85 51,190
Nov 7, 2024 25.10 26.00 25.00 25.75 25.75 27,905
Nov 6, 2024 25.00 25.15 24.70 25.05 25.05 35,991
Nov 5, 2024 25.10 25.35 24.90 25.00 25.00 24,371
Nov 4, 2024 25.50 25.95 25.10 25.10 25.10 50,438
Nov 1, 2024 25.60 26.20 25.50 25.50 25.50 27,422
Oct 31, 2024 26.15 26.50 25.65 25.70 25.70 24,248
Oct 30, 2024 26.15 26.50 25.85 26.05 26.05 59,675
Oct 29, 2024 26.70 27.00 26.40 26.40 26.40 22,426
Oct 28, 2024 26.35 26.70 25.40 26.70 26.70 71,457
Oct 25, 2024 27.05 27.15 25.75 26.75 26.75 36,927
Oct 24, 2024 27.70 27.75 27.10 27.10 27.10 12,137
Oct 23, 2024 28.20 28.55 27.50 27.60 27.60 23,849
Oct 22, 2024 28.30 28.70 27.65 28.10 28.10 31,992
Oct 21, 2024 28.10 28.75 28.05 28.30 28.30 27,818
Oct 18, 2024 28.00 28.40 27.90 28.00 28.00 18,025
Oct 17, 2024 27.55 28.60 27.40 28.05 28.05 24,287
Oct 16, 2024 29.05 30.75 27.85 28.05 28.05 55,769
Oct 15, 2024 27.75 28.15 26.95 27.95 27.95 19,546
Oct 14, 2024 27.90 28.05 27.50 27.60 27.60 18,653
Oct 11, 2024 27.65 28.05 27.35 27.95 27.95 20,170
Oct 10, 2024 28.05 28.15 27.55 27.60 27.60 11,684
Oct 9, 2024 28.05 28.35 27.80 28.15 28.15 16,998
Oct 8, 2024 27.60 28.05 27.35 27.95 27.95 14,632
Oct 7, 2024 27.50 27.95 27.30 27.75 27.75 19,540
Oct 4, 2024 27.55 27.75 27.05 27.50 27.50 20,498
Oct 3, 2024 29.75 29.75 27.50 27.50 27.50 23,691
Oct 2, 2024 30.45 30.45 29.85 29.90 29.90 14,151
Oct 1, 2024 30.90 31.40 30.35 30.35 30.35 17,535
Sep 30, 2024 31.20 31.20 30.40 31.00 31.00 19,762
Sep 27, 2024 30.50 31.35 30.50 31.20 31.20 23,541
Sep 26, 2024 28.80 30.50 28.15 30.45 30.45 96,539
Sep 25, 2024 27.80 27.80 27.10 27.20 27.20 12,232
Sep 24, 2024 29.60 29.90 27.70 27.70 27.70 21,157
Sep 23, 2024 28.40 29.50 28.05 29.15 29.15 19,712
Sep 20, 2024 29.15 29.15 28.50 28.70 28.70 47,837
Sep 19, 2024 28.00 29.15 28.00 29.05 29.05 20,550
Sep 18, 2024 27.90 28.05 27.70 27.85 27.85 16,582
Sep 17, 2024 27.50 28.05 27.40 27.95 27.95 18,991
Sep 16, 2024 27.55 27.65 27.35 27.50 27.50 13,180
Sep 13, 2024 27.50 28.00 27.45 27.75 27.75 11,924
Sep 12, 2024 27.40 27.90 27.35 27.50 27.50 11,296
Sep 11, 2024 26.90 27.35 26.75 27.25 27.25 15,317
Sep 10, 2024 27.60 27.80 27.15 27.25 27.25 12,146
Sep 9, 2024 28.30 28.50 27.70 27.70 27.70 10,520
Sep 6, 2024 28.95 29.20 28.25 28.35 28.35 23,495
Sep 5, 2024 29.10 29.65 28.90 29.05 29.05 12,581
Sep 4, 2024 28.70 29.25 28.35 29.10 29.10 8,999
Sep 3, 2024 29.40 29.40 28.75 28.75 28.75 11,884
Sep 2, 2024 29.70 29.70 28.95 29.30 29.30 9,917
Aug 30, 2024 30.10 30.30 29.00 29.80 29.80 37,015
Aug 29, 2024 29.70 30.20 29.70 30.05 30.05 7,226
Aug 28, 2024 29.90 30.10 29.70 29.80 29.80 8,206
Aug 27, 2024 30.30 30.30 29.35 29.80 29.80 12,607
Aug 26, 2024 29.50 30.40 29.40 30.20 30.20 15,364
Aug 23, 2024 28.90 29.65 28.90 29.40 29.40 12,032
Aug 22, 2024 28.95 28.95 28.65 28.85 28.85 7,762
Aug 21, 2024 28.40 28.80 28.15 28.80 28.80 11,538
Aug 20, 2024 28.05 28.40 27.75 28.25 28.25 12,858
Aug 19, 2024 27.40 28.20 27.35 28.05 28.05 18,540
Aug 16, 2024 27.30 27.45 27.10 27.40 27.40 5,690
Aug 15, 2024 26.65 27.40 26.60 27.10 27.10 8,054
Aug 14, 2024 26.70 26.80 26.35 26.50 26.50 13,254
Aug 13, 2024 26.20 26.75 26.20 26.65 26.65 13,014
Aug 12, 2024 26.15 26.80 26.10 26.25 26.25 11,743
Aug 9, 2024 25.80 26.45 25.70 26.30 26.30 11,386
Aug 8, 2024 25.50 25.55 25.20 25.55 25.55 8,616
Aug 7, 2024 25.95 26.15 25.60 25.70 25.70 7,171
Aug 6, 2024 25.45 27.00 25.25 26.00 26.00 37,263
Aug 5, 2024 25.85 25.85 24.55 25.50 25.50 29,812
Aug 2, 2024 26.50 26.85 26.25 26.40 26.40 13,051
Aug 1, 2024 27.20 27.70 26.65 26.80 26.80 13,362
Jul 31, 2024 28.35 28.45 27.45 27.45 27.45 16,967
Jul 30, 2024 27.90 28.65 27.70 28.05 28.05 22,608
Jul 29, 2024 29.85 29.90 27.60 27.85 27.85 30,116
Jul 26, 2024 29.80 30.30 29.45 30.15 30.15 8,804
Jul 25, 2024 30.00 30.40 29.00 29.80 29.80 20,560
Jul 24, 2024 30.20 30.60 30.10 30.10 30.10 7,992
Jul 23, 2024 30.60 30.65 30.05 30.45 30.45 9,699
Jul 22, 2024 29.30 30.75 29.00 30.35 30.35 33,928
Jul 19, 2024 29.45 29.75 28.90 28.90 28.90 19,662
Jul 18, 2024 30.15 30.70 29.20 29.45 29.45 52,572
Jul 17, 2024 29.60 31.50 27.45 30.20 30.20 78,412
Jul 16, 2024 30.00 30.00 29.55 29.75 29.75 14,860
Jul 15, 2024 30.55 30.55 29.80 30.20 30.20 10,661
Jul 12, 2024 30.95 31.00 30.65 30.65 30.65 5,687
Jul 11, 2024 30.10 31.00 30.10 30.90 30.90 9,827
Jul 10, 2024 29.65 30.10 29.65 30.10 30.10 8,086
Jul 9, 2024 30.10 30.15 29.45 29.60 29.60 9,988
Jul 8, 2024 30.45 30.90 30.15 30.35 30.35 14,872
Jul 5, 2024 31.10 31.25 30.60 30.90 30.90 11,394
Jul 4, 2024 30.90 31.45 30.85 31.25 31.25 9,625
Jul 3, 2024 0.45 Dividend
Jul 3, 2024 31.15 31.65 30.80 30.80 30.80 19,044
Jul 2, 2024 30.60 31.50 29.95 31.50 31.05 18,040
Jul 1, 2024 30.10 31.10 30.05 30.30 29.87 17,568
Jun 28, 2024 29.50 29.85 29.15 29.45 29.03 11,458
Jun 27, 2024 30.30 30.50 29.55 29.60 29.18 15,661
Jun 26, 2024 31.00 31.10 30.15 30.55 30.11 15,147
Jun 25, 2024 31.35 31.60 30.95 31.00 30.56 13,609
Jun 24, 2024 30.10 31.85 30.00 31.50 31.05 19,482
Jun 21, 2024 31.85 31.85 30.20 30.50 30.06 72,281
Jun 20, 2024 31.30 32.30 31.30 31.95 31.49 19,038
Jun 19, 2024 33.00 33.25 31.30 31.35 30.90 25,850
Jun 18, 2024 33.50 34.00 33.10 33.10 32.63 17,441
Jun 17, 2024 32.05 33.80 31.95 33.50 33.02 26,999
Jun 14, 2024 33.85 34.10 32.35 32.90 32.43 34,430
Jun 13, 2024 35.60 35.75 34.00 34.10 33.61 23,829
Jun 12, 2024 35.00 35.95 34.90 35.70 35.19 31,299
Jun 11, 2024 34.90 35.45 34.40 34.45 33.96 25,734
Jun 10, 2024 34.75 34.95 34.05 34.90 34.40 34,364
Jun 7, 2024 35.05 35.65 34.90 35.30 34.80 19,899
Jun 6, 2024 34.80 35.35 34.75 35.00 34.50 20,937
Jun 5, 2024 35.00 35.15 34.30 34.90 34.40 21,573
Jun 4, 2024 34.40 35.15 34.40 34.95 34.45 28,981
Jun 3, 2024 34.20 34.50 32.45 34.40 33.91 43,330
May 31, 2024 32.85 34.50 32.85 34.50 34.01 42,420
May 30, 2024 31.10 33.60 31.10 32.85 32.38 27,068
May 29, 2024 31.95 31.95 31.30 31.40 30.95 12,373
May 28, 2024 31.30 32.00 31.30 31.85 31.39 18,834
May 27, 2024 32.60 32.65 31.15 31.15 30.70 28,775
May 24, 2024 32.50 32.90 32.30 32.65 32.18 26,346
May 23, 2024 31.95 32.80 31.90 32.60 32.13 16,973
May 22, 2024 32.50 32.50 32.00 32.00 31.54 13,725
May 21, 2024 32.65 32.85 32.25 32.40 31.94 21,652
May 20, 2024 33.20 33.30 32.70 32.80 32.33 13,832
May 17, 2024 33.00 33.20 32.65 33.10 32.63 12,063
May 16, 2024 33.10 33.30 32.65 33.00 32.53 20,023
May 15, 2024 33.45 33.65 33.10 33.10 32.63 17,592
May 14, 2024 32.35 33.45 32.35 33.25 32.77 16,684
May 13, 2024 32.20 32.60 32.15 32.35 31.89 13,602
May 10, 2024 31.65 32.30 31.65 31.95 31.49 20,548
May 9, 2024 32.00 32.15 31.65 31.65 31.20 10,758
May 8, 2024 32.20 32.65 31.90 31.90 31.44 17,484
May 7, 2024 31.95 32.30 31.85 32.10 31.64 10,835
May 6, 2024 33.20 33.20 31.85 31.95 31.49 14,814
May 3, 2024 32.60 33.40 32.35 33.20 32.73 25,131
May 2, 2024 32.65 32.90 32.30 32.40 31.94 14,830
Apr 30, 2024 33.60 33.65 33.05 33.05 32.58 13,135
Apr 29, 2024 33.05 33.80 32.90 33.80 33.32 30,347
Apr 26, 2024 32.40 32.90 32.10 32.65 32.18 18,470
Apr 25, 2024 30.55 32.70 30.45 32.30 31.84 56,769
Apr 24, 2024 30.90 30.90 30.10 30.50 30.06 14,102
Apr 23, 2024 31.35 31.45 30.05 30.85 30.41 26,696
Apr 22, 2024 30.45 31.40 30.40 31.40 30.95 30,056
Apr 19, 2024 30.60 30.60 30.20 30.55 30.11 15,834
Apr 18, 2024 31.05 31.20 30.40 30.80 30.36 12,891
Apr 17, 2024 30.85 31.55 30.80 31.00 30.56 29,097
Apr 16, 2024 30.20 30.90 30.00 30.75 30.31 28,152
Apr 15, 2024 29.65 30.70 29.65 30.40 29.97 20,451
Apr 12, 2024 30.30 30.55 29.45 29.75 29.32 15,067
Apr 11, 2024 29.55 30.35 29.55 30.30 29.87 19,721
Apr 10, 2024 30.00 30.35 29.45 29.65 29.23 20,507
Apr 9, 2024 29.75 30.10 29.45 29.75 29.32 15,791
Apr 8, 2024 29.15 29.85 29.10 29.80 29.37 14,718
Apr 5, 2024 29.15 29.25 28.75 29.05 28.63 14,850
Apr 4, 2024 29.90 30.05 29.10 29.55 29.13 25,073
Apr 3, 2024 29.20 30.00 29.20 30.00 29.57 20,322
Apr 2, 2024 29.00 29.90 29.00 29.30 28.88 21,039
Mar 28, 2024 29.04 29.30 28.78 29.02 28.61 18,265
Mar 27, 2024 28.34 29.08 28.34 28.98 28.57 20,000
Mar 26, 2024 28.08 28.58 28.08 28.38 27.97 18,433
Mar 25, 2024 27.40 28.20 27.16 28.00 27.60 19,307
Mar 22, 2024 27.98 28.30 27.42 27.42 27.03 22,659
Mar 21, 2024 28.30 28.72 27.92 28.04 27.64 32,624
Mar 20, 2024 27.74 28.06 27.36 27.78 27.38 23,412
Mar 19, 2024 28.00 28.46 27.94 28.00 27.60 26,203
Mar 18, 2024 28.00 28.40 27.38 27.96 27.56 36,131
Mar 15, 2024 28.10 28.54 28.00 28.00 27.60 34,307
Mar 14, 2024 28.10 28.80 28.10 28.30 27.90 27,617
Mar 13, 2024 28.44 28.72 27.96 28.00 27.60 25,282
Mar 12, 2024 27.60 28.52 27.48 28.42 28.01 32,936
Mar 11, 2024 27.50 27.84 27.24 27.44 27.05 33,742
Mar 8, 2024 28.26 28.30 27.66 27.66 27.26 28,790
Mar 7, 2024 27.92 29.10 27.86 28.78 28.37 35,369
Mar 6, 2024 27.14 28.40 27.14 27.92 27.52 26,408
Mar 5, 2024 27.32 27.38 26.66 27.14 26.75 26,698
Mar 4, 2024 27.66 27.88 27.42 27.42 27.03 16,818
Mar 1, 2024 27.42 27.70 27.28 27.56 27.17 22,120
Feb 29, 2024 26.96 27.60 26.74 27.46 27.07 32,432
Feb 28, 2024 27.54 27.58 26.30 27.10 26.71 48,613
Feb 27, 2024 27.00 27.90 26.82 27.72 27.32 42,925
Feb 26, 2024 26.42 27.26 26.26 27.12 26.73 51,951
Feb 23, 2024 24.50 27.08 23.60 26.50 26.12 94,374
Feb 22, 2024 24.22 24.58 23.82 24.58 24.23 29,182
Feb 21, 2024 23.72 24.24 23.54 24.00 23.66 19,529
Feb 20, 2024 24.14 24.16 23.38 23.70 23.36 19,835
Feb 19, 2024 23.44 24.84 23.40 24.20 23.85 70,850
Feb 16, 2024 23.74 23.94 23.42 23.42 23.09 20,770
Feb 15, 2024 23.76 23.76 23.40 23.66 23.32 21,044
Feb 14, 2024 23.56 23.80 23.36 23.66 23.32 13,662
Feb 13, 2024 24.06 24.10 23.40 23.60 23.26 20,221
Feb 12, 2024 23.26 23.78 23.24 23.72 23.38 29,608
Feb 9, 2024 24.02 24.20 23.10 23.24 22.91 31,234
Feb 8, 2024 23.84 24.38 23.84 23.98 23.64 21,902
Feb 7, 2024 24.26 24.42 23.78 23.78 23.44 17,318
Feb 6, 2024 23.76 24.36 23.64 24.36 24.01 18,072
Feb 5, 2024 24.10 24.16 23.68 23.70 23.36 20,635
Feb 2, 2024 24.38 24.62 23.94 24.06 23.72 24,073
Feb 1, 2024 24.70 24.78 24.16 24.30 23.95 21,921
Jan 31, 2024 24.90 24.94 24.44 24.80 24.45 23,394
Jan 30, 2024 24.70 25.10 24.38 24.74 24.39 18,894
Jan 29, 2024 25.36 25.36 24.52 24.62 24.27 18,578
Jan 26, 2024 25.84 26.10 25.28 25.36 25.00 38,505
Jan 25, 2024 24.40 25.72 24.40 25.66 25.29 30,665
Jan 24, 2024 23.60 24.42 23.60 24.42 24.07 34,198
Jan 23, 2024 23.90 24.30 23.38 23.38 23.05 37,801
Jan 22, 2024 25.50 25.84 23.90 23.94 23.60 50,494
Jan 19, 2024 26.68 26.78 25.54 25.54 25.18 24,728
Jan 18, 2024 26.30 26.72 26.30 26.52 26.14 12,281
Jan 17, 2024 25.64 26.30 25.64 26.28 25.90 16,029
Jan 16, 2024 26.40 26.50 25.90 25.96 25.59 25,416
Jan 15, 2024 26.12 26.46 26.02 26.40 26.02 37,198
Jan 12, 2024 26.86 27.34 26.84 27.06 26.67 20,917
Jan 11, 2024 27.40 27.48 26.46 26.46 26.08 19,286
Jan 10, 2024 28.00 28.02 27.32 27.32 26.93 24,792
Jan 9, 2024 27.90 28.18 27.76 27.88 27.48 43,295
Jan 8, 2024 27.50 28.04 27.10 27.94 27.54 32,947
Jan 5, 2024 27.16 27.58 26.78 27.58 27.19 32,623
Jan 4, 2024 26.60 27.14 26.42 27.10 26.71 21,893
Jan 3, 2024 27.50 27.68 26.70 26.82 26.44 35,442
Jan 2, 2024 27.40 27.90 27.06 27.32 26.93 29,543
Dec 29, 2023 27.00 27.68 27.00 27.50 27.11 15,708
Dec 28, 2023 27.28 27.62 27.18 27.18 26.79 15,241
Dec 27, 2023 26.50 27.30 26.50 27.12 26.73 21,967
Dec 22, 2023 26.42 26.62 26.26 26.50 26.12 22,988
Dec 21, 2023 26.40 26.50 26.00 26.36 25.98 17,556
Dec 20, 2023 26.00 27.06 25.96 26.58 26.20 34,100
Dec 19, 2023 26.16 26.38 25.44 25.96 25.59 38,877
Dec 18, 2023 27.32 27.32 26.04 26.04 25.67 41,621

Related Tickers

UNIR.MI Unieuro S.p.A.
11.92
0.00%
 
MIZUF Mizuno Corporation
59.02
0.00%
 
1UI.F Unieuro S.p.A.
11.74
-0.68%
 
8022.T Mizuno Corporation
8,930.00
+1.82%
 
CEC.DE Ceconomy AG
3.0340
-0.13%
 
CWB.SG Currys PLC
1.0900
+8.35%
 
ADH.AX Adairs Limited
2.6700
+0.38%
 
8136.T Sanrio Company, Ltd.
4,436.00
-2.42%
 
CURY.L Currys plc
94.45
+0.27%
 
SPWH Sportsman's Warehouse Holdings, Inc.
2.6300
+1.54%