Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Paris - Delayed Quote EUR

Fnac Darty SA (FNAC.PA)

Compare
28.52
+0.82
+(2.98%)
At close: April 17 at 5:35:18 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202527.7028.7327.7028.5228.5270,309
Apr 16, 202527.7327.8927.3027.7027.7014,717
Apr 15, 202527.1527.6927.1527.6927.6915,418
Apr 14, 202527.1627.3526.7727.0727.0713,385
Apr 11, 202526.4526.9425.9026.5426.5418,592
Apr 10, 202526.7527.0026.2126.3226.3222,522
Apr 9, 202525.6125.8925.1425.2125.2125,563
Apr 8, 202526.0826.8825.6026.5826.5824,870
Apr 7, 202523.7326.6523.6025.6025.6055,062
Apr 4, 202526.6026.6525.0025.4525.4523,632
Apr 3, 202527.5027.9026.6526.7026.7023,909
Apr 2, 202528.3028.4027.7528.0028.0024,527
Apr 1, 202529.5529.9028.3028.4528.4534,226
Mar 31, 202528.1028.1527.7027.8527.8514,402
Mar 28, 202527.9528.5527.9528.2528.259,293
Mar 27, 202528.4028.4527.9028.1028.1015,101
Mar 26, 202528.1528.7528.1528.6028.609,357
Mar 25, 202528.1528.5528.0528.4528.4510,289
Mar 24, 202527.9028.2527.7028.0528.0513,665
Mar 21, 202528.3028.3027.6027.9527.9534,511
Mar 20, 202528.6028.7527.9528.4028.4011,815
Mar 19, 202528.3528.5027.9528.5028.5016,392
Mar 18, 202527.7528.6527.7528.5028.5018,614
Mar 17, 202527.5528.1027.2527.8527.8519,973
Mar 14, 202526.8027.3526.6526.9526.9517,898
Mar 13, 202526.8527.0526.3526.7526.7521,094
Mar 12, 202527.8527.8526.9026.9526.9534,303
Mar 11, 202529.1529.3027.8527.8527.8522,821
Mar 10, 202529.3029.7528.9529.0529.0515,020
Mar 7, 202529.2529.5029.1029.3029.3018,031
Mar 6, 202528.6029.8028.5529.6529.6525,102
Mar 5, 202527.6528.2527.6528.0028.0013,978
Mar 4, 202528.8029.0527.3027.4527.4535,891
Mar 3, 202529.8030.3029.1029.1529.1543,489
Feb 28, 202530.6030.6029.2029.9529.9551,882
Feb 27, 202529.6030.9528.3530.8030.8066,184
Feb 26, 202530.2030.3529.6529.8029.8025,476
Feb 25, 202530.5530.8530.2030.3030.3016,998
Feb 24, 202530.7530.7530.1030.4530.4512,854
Feb 21, 202530.7031.1530.5030.9530.9513,553
Feb 20, 202530.7031.3530.6530.7530.7519,073
Feb 19, 202531.0031.1030.6030.7030.7017,032
Feb 18, 202531.0031.3530.9531.0531.059,601
Feb 17, 202530.8531.1530.3531.0031.0027,360
Feb 14, 202530.3031.2030.0531.0531.0523,788
Feb 13, 202530.0030.8529.8530.3530.3528,123
Feb 12, 202529.8030.1529.6529.7529.7530,795
Feb 11, 202530.1530.2529.8029.8029.8035,375
Feb 10, 202529.5030.1529.3030.1530.1523,395
Feb 7, 202530.5030.5529.1529.5529.5522,119
Feb 6, 202530.6530.8529.7030.4030.4025,371
Feb 5, 202529.7030.4529.3530.3530.3529,687
Feb 4, 202529.8530.3029.4029.9529.9542,180
Feb 3, 202529.1029.9028.8029.9029.9016,146
Jan 31, 202529.8029.8029.2029.5029.5015,673
Jan 30, 202529.2029.6529.0529.6029.6012,685
Jan 29, 202529.5529.9029.1529.1529.1514,344
Jan 28, 202528.3529.7027.9529.5029.5030,039
Jan 27, 202527.8028.5527.7028.5028.5021,197
Jan 24, 202528.3528.8028.0028.2528.2514,806
Jan 23, 202528.3028.7028.1528.3528.3520,645
Jan 22, 202528.0528.4527.8528.2528.2518,080
Jan 21, 202527.8028.0527.6528.0528.059,884
Jan 20, 202527.8528.0527.5527.8527.8512,948
Jan 17, 202527.8027.9527.5527.8527.8515,557
Jan 16, 202528.0528.1027.5527.6527.6518,856
Jan 15, 202527.6028.0527.5027.9527.9513,462
Jan 14, 202527.5527.9027.5027.5027.5015,504
Jan 13, 202527.3527.4026.8027.3027.3024,620
Jan 10, 202528.2028.2027.5027.5527.5513,953
Jan 9, 202528.0528.9528.0028.3028.3021,003
Jan 8, 202528.7528.8027.9028.1528.1525,604
Jan 7, 202528.2029.1028.1528.8528.8538,371
Jan 6, 202528.1028.4527.7528.0528.0516,202
Jan 3, 202528.1028.2527.7527.9027.9014,156
Jan 2, 202528.4028.5028.1028.1028.1013,054
Dec 31, 202427.9528.5527.7528.5528.558,730
Dec 30, 202428.4528.5028.0028.0028.0014,805
Dec 27, 202428.0528.7028.0528.5528.5514,108
Dec 24, 202427.2528.0027.2528.0028.0020,018
Dec 23, 202427.4027.8027.1527.5527.5516,613
Dec 20, 202428.7528.7526.5027.3027.3099,352
Dec 19, 202428.8029.0528.3028.9028.9021,618
Dec 18, 202429.0030.0529.0029.4529.4532,864
Dec 17, 202429.7530.1529.1029.1029.1036,630
Dec 16, 202429.7030.0029.2529.7529.7519,966
Dec 13, 202429.8030.1029.5029.7529.7536,470
Dec 12, 202429.2029.3028.7529.2529.2519,021
Dec 11, 202428.6029.2028.1529.2029.2024,589
Dec 10, 202428.3028.5528.0528.5528.5530,723
Dec 9, 202428.2028.6028.1528.4028.4030,128
Dec 6, 202426.8528.5526.8528.1528.1549,340
Dec 5, 202426.0026.9526.0026.8526.8525,841
Dec 4, 202426.1026.1525.7526.0026.0029,554
Dec 3, 202426.0526.2025.9026.0026.0022,471
Dec 2, 202426.3026.4025.9526.0526.0546,733
Nov 29, 202426.8527.1026.4526.5526.5526,659
Nov 28, 202426.4527.2526.4526.9026.9058,885
Nov 27, 202426.2526.3526.1026.3526.3553,618
Nov 26, 202427.1027.1026.1026.4526.4534,921
Nov 25, 202426.9527.3526.7027.3527.3575,988
Nov 22, 202426.5526.9526.3026.8526.8539,163
Nov 21, 202426.3026.9026.2026.5526.5537,007
Nov 20, 202426.4026.7526.2026.3526.3526,825
Nov 19, 202426.3526.7526.0026.4026.4027,287
Nov 18, 202426.0026.6026.0026.4026.4033,505
Nov 15, 202427.0027.1025.9025.9025.9085,247
Nov 14, 202427.0527.6026.8027.0527.0570,103
Nov 13, 202425.7027.0025.7026.7526.7590,806
Nov 12, 202426.3526.4525.8025.8025.8018,803
Nov 11, 202426.8527.2026.4526.4526.4529,857
Nov 8, 202425.7027.1525.2526.8526.8551,190
Nov 7, 202425.1026.0025.0025.7525.7527,905
Nov 6, 202425.0025.1524.7025.0525.0535,991
Nov 5, 202425.1025.3524.9025.0025.0024,371
Nov 4, 202425.5025.9525.1025.1025.1050,438
Nov 1, 202425.6026.2025.5025.5025.5027,422
Oct 31, 202426.1526.5025.6525.7025.7024,248
Oct 30, 202426.1526.5025.8526.0526.0559,675
Oct 29, 202426.7027.0026.4026.4026.4022,426
Oct 28, 202426.3526.7025.4026.7026.7071,457
Oct 25, 202427.0527.1525.7526.7526.7536,927
Oct 24, 202427.7027.7527.1027.1027.1012,137
Oct 23, 202428.2028.5527.5027.6027.6023,849
Oct 22, 202428.3028.7027.6528.1028.1031,992
Oct 21, 202428.1028.7528.0528.3028.3027,818
Oct 18, 202428.0028.4027.9028.0028.0018,025
Oct 17, 202427.5528.6027.4028.0528.0524,287
Oct 16, 202429.0530.7527.8528.0528.0555,769
Oct 15, 202427.7528.1526.9527.9527.9519,546
Oct 14, 202427.9028.0527.5027.6027.6018,653
Oct 11, 202427.6528.0527.3527.9527.9520,170
Oct 10, 202428.0528.1527.5527.6027.6011,684
Oct 9, 202428.0528.3527.8028.1528.1516,998
Oct 8, 202427.6028.0527.3527.9527.9514,632
Oct 7, 202427.5027.9527.3027.7527.7519,540
Oct 4, 202427.5527.7527.0527.5027.5020,498
Oct 3, 202429.7529.7527.5027.5027.5023,691
Oct 2, 202430.4530.4529.8529.9029.9014,151
Oct 1, 202430.9031.4030.3530.3530.3517,535
Sep 30, 202431.2031.2030.4031.0031.0019,762
Sep 27, 202430.5031.3530.5031.2031.2023,541
Sep 26, 202428.8030.5028.1530.4530.4596,539
Sep 25, 202427.8027.8027.1027.2027.2012,232
Sep 24, 202429.6029.9027.7027.7027.7021,157
Sep 23, 202428.4029.5028.0529.1529.1519,712
Sep 20, 202429.1529.1528.5028.7028.7047,837
Sep 19, 202428.0029.1528.0029.0529.0520,550
Sep 18, 202427.9028.0527.7027.8527.8516,582
Sep 17, 202427.5028.0527.4027.9527.9518,991
Sep 16, 202427.5527.6527.3527.5027.5013,180
Sep 13, 202427.5028.0027.4527.7527.7511,924
Sep 12, 202427.4027.9027.3527.5027.5011,296
Sep 11, 202426.9027.3526.7527.2527.2515,317
Sep 10, 202427.6027.8027.1527.2527.2512,146
Sep 9, 202428.3028.5027.7027.7027.7010,520
Sep 6, 202428.9529.2028.2528.3528.3523,495
Sep 5, 202429.1029.6528.9029.0529.0512,581
Sep 4, 202428.7029.2528.3529.1029.108,999
Sep 3, 202429.4029.4028.7528.7528.7511,884
Sep 2, 202429.7029.7028.9529.3029.309,917
Aug 30, 202430.1030.3029.0029.8029.8037,015
Aug 29, 202429.7030.2029.7030.0530.057,226
Aug 28, 202429.9030.1029.7029.8029.808,206
Aug 27, 202430.3030.3029.3529.8029.8012,607
Aug 26, 202429.5030.4029.4030.2030.2015,364
Aug 23, 202428.9029.6528.9029.4029.4012,032
Aug 22, 202428.9528.9528.6528.8528.857,762
Aug 21, 202428.4028.8028.1528.8028.8011,538
Aug 20, 202428.0528.4027.7528.2528.2512,858
Aug 19, 202427.4028.2027.3528.0528.0518,540
Aug 16, 202427.3027.4527.1027.4027.405,690
Aug 15, 202426.6527.4026.6027.1027.108,054
Aug 14, 202426.7026.8026.3526.5026.5013,254
Aug 13, 202426.2026.7526.2026.6526.6513,014
Aug 12, 202426.1526.8026.1026.2526.2511,743
Aug 9, 202425.8026.4525.7026.3026.3011,386
Aug 8, 202425.5025.5525.2025.5525.558,616
Aug 7, 202425.9526.1525.6025.7025.707,171
Aug 6, 202425.4527.0025.2526.0026.0037,263
Aug 5, 202425.8525.8524.5525.5025.5029,812
Aug 2, 202426.5026.8526.2526.4026.4013,051
Aug 1, 202427.2027.7026.6526.8026.8013,362
Jul 31, 202428.3528.4527.4527.4527.4516,967
Jul 30, 202427.9028.6527.7028.0528.0522,608
Jul 29, 202429.8529.9027.6027.8527.8530,116
Jul 26, 202429.8030.3029.4530.1530.158,804
Jul 25, 202430.0030.4029.0029.8029.8020,560
Jul 24, 202430.2030.6030.1030.1030.107,992
Jul 23, 202430.6030.6530.0530.4530.459,699
Jul 22, 202429.3030.7529.0030.3530.3533,928
Jul 19, 202429.4529.7528.9028.9028.9019,662
Jul 18, 202430.1530.7029.2029.4529.4552,572
Jul 17, 202429.6031.5027.4530.2030.2078,412
Jul 16, 202430.0030.0029.5529.7529.7514,860
Jul 15, 202430.5530.5529.8030.2030.2010,661
Jul 12, 202430.9531.0030.6530.6530.655,687
Jul 11, 202430.1031.0030.1030.9030.909,827
Jul 10, 202429.6530.1029.6530.1030.108,086
Jul 9, 202430.1030.1529.4529.6029.609,988
Jul 8, 202430.4530.9030.1530.3530.3514,872
Jul 5, 202431.1031.2530.6030.9030.9011,394
Jul 4, 202430.9031.4530.8531.2531.259,625
Jul 3, 2024 0.45 Dividend
Jul 3, 202431.1531.6530.8030.8030.8019,044
Jul 2, 202430.6031.5029.9531.5031.0518,040
Jul 1, 202430.1031.1030.0530.3029.8717,568
Jun 28, 202429.5029.8529.1529.4529.0311,458
Jun 27, 202430.3030.5029.5529.6029.1815,661
Jun 26, 202431.0031.1030.1530.5530.1115,147
Jun 25, 202431.3531.6030.9531.0030.5613,609
Jun 24, 202430.1031.8530.0031.5031.0519,482
Jun 21, 202431.8531.8530.2030.5030.0672,281
Jun 20, 202431.3032.3031.3031.9531.4919,038
Jun 19, 202433.0033.2531.3031.3530.9025,850
Jun 18, 202433.5034.0033.1033.1032.6317,441
Jun 17, 202432.0533.8031.9533.5033.0226,999
Jun 14, 202433.8534.1032.3532.9032.4334,430
Jun 13, 202435.6035.7534.0034.1033.6123,829
Jun 12, 202435.0035.9534.9035.7035.1931,299
Jun 11, 202434.9035.4534.4034.4533.9625,734
Jun 10, 202434.7534.9534.0534.9034.4034,364
Jun 7, 202435.0535.6534.9035.3034.8019,899
Jun 6, 202434.8035.3534.7535.0034.5020,937
Jun 5, 202435.0035.1534.3034.9034.4021,573
Jun 4, 202434.4035.1534.4034.9534.4528,981
Jun 3, 202434.2034.5032.4534.4033.9143,330
May 31, 202432.8534.5032.8534.5034.0142,420
May 30, 202431.1033.6031.1032.8532.3827,068
May 29, 202431.9531.9531.3031.4030.9512,373
May 28, 202431.3032.0031.3031.8531.3918,834
May 27, 202432.6032.6531.1531.1530.7028,775
May 24, 202432.5032.9032.3032.6532.1826,346
May 23, 202431.9532.8031.9032.6032.1316,973
May 22, 202432.5032.5032.0032.0031.5413,725
May 21, 202432.6532.8532.2532.4031.9421,652
May 20, 202433.2033.3032.7032.8032.3313,832
May 17, 202433.0033.2032.6533.1032.6312,063
May 16, 202433.1033.3032.6533.0032.5320,023
May 15, 202433.4533.6533.1033.1032.6317,592
May 14, 202432.3533.4532.3533.2532.7716,684
May 13, 202432.2032.6032.1532.3531.8913,602
May 10, 202431.6532.3031.6531.9531.4920,548
May 9, 202432.0032.1531.6531.6531.2010,758
May 8, 202432.2032.6531.9031.9031.4417,484
May 7, 202431.9532.3031.8532.1031.6410,835
May 6, 202433.2033.2031.8531.9531.4914,814
May 3, 202432.6033.4032.3533.2032.7325,131
May 2, 202432.6532.9032.3032.4031.9414,830
Apr 30, 202433.6033.6533.0533.0532.5813,135
Apr 29, 202433.0533.8032.9033.8033.3230,347
Apr 26, 202432.4032.9032.1032.6532.1818,470
Apr 25, 202430.5532.7030.4532.3031.8456,769
Apr 24, 202430.9030.9030.1030.5030.0614,102
Apr 23, 202431.3531.4530.0530.8530.4126,696
Apr 22, 202430.4531.4030.4031.4030.9530,056
Apr 19, 202430.6030.6030.2030.5530.1115,834
Apr 18, 202431.0531.2030.4030.8030.3612,891
Apr 17, 202430.8531.5530.8031.0030.5629,097

Related Tickers

CEC.DE Ceconomy AG
3.5800
+2.14%
 
BNED Barnes & Noble Education, Inc.
9.33
+1.08%
 
CHPT ChargePoint Holdings, Inc.
0.5641
-1.21%
 
BBY Best Buy Co., Inc.
61.97
+3.92%
 
RH RH
161.13
+4.73%
 
GME GameStop Corp.
26.78
+2.02%