Canada markets open in 4 hours 38 minutes

Fnac Darty SA (FNAC.PA)

Paris - Paris Delayed Price. Currency in EUR
Add to watchlist
32.00+0.05 (+0.16%)
As of 10:35AM CEST. Market open.
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 07, 202431.9532.2031.8532.0032.002,770
May 06, 202433.2033.2031.8531.9531.9514,814
May 03, 202432.6033.4032.3533.2033.2025,131
May 02, 202432.6532.9032.3032.4032.4014,830
Apr 30, 202433.6033.6533.0533.0533.0513,135
Apr 29, 202433.0533.8032.9033.8033.8030,347
Apr 26, 202432.4032.9032.1032.6532.6518,470
Apr 25, 202430.5532.7030.4532.3032.3056,769
Apr 24, 202430.9030.9030.1030.5030.5014,102
Apr 23, 202431.3531.4530.0530.8530.8526,696
Apr 22, 202430.4531.4030.4031.4031.4030,056
Apr 19, 202430.6030.6030.2030.5530.5515,834
Apr 18, 202431.0531.2030.4030.8030.8012,891
Apr 17, 202430.8531.5530.8031.0031.0029,097
Apr 16, 202430.2030.9030.0030.7530.7528,152
Apr 15, 202429.6530.7029.6530.4030.4020,451
Apr 12, 202430.3030.5529.4529.7529.7515,067
Apr 11, 202429.5530.3529.5530.3030.3019,721
Apr 10, 202430.0030.3529.4529.6529.6520,507
Apr 09, 202429.7530.1029.4529.7529.7515,791
Apr 08, 202429.1529.8529.1029.8029.8014,718
Apr 05, 202429.1529.2528.7529.0529.0514,850
Apr 04, 202429.9030.0529.1029.5529.5525,073
Apr 03, 202429.2030.0029.2030.0030.0020,322
Apr 02, 202429.0029.9029.0029.3029.3021,039
Mar 28, 202429.0429.3028.7829.0229.0218,265
Mar 27, 202428.3429.0828.3428.9828.9820,000
Mar 26, 202428.0828.5828.0828.3828.3818,433
Mar 25, 202427.4028.2027.1628.0028.0019,307
Mar 22, 202427.9828.3027.4227.4227.4222,659
Mar 21, 202428.3028.7227.9228.0428.0432,624
Mar 20, 202427.7428.0627.3627.7827.7823,412
Mar 19, 202428.0028.4627.9428.0028.0026,203
Mar 18, 202428.0028.4027.3827.9627.9636,131
Mar 15, 202428.1028.5428.0028.0028.0034,307
Mar 14, 202428.1028.8028.1028.3028.3027,617
Mar 13, 202428.4428.7227.9628.0028.0025,282
Mar 12, 202427.6028.5227.4828.4228.4232,936
Mar 11, 202427.5027.8427.2427.4427.4433,742
Mar 08, 202428.2628.3027.6627.6627.6628,790
Mar 07, 202427.9229.1027.8628.7828.7835,369
Mar 06, 202427.1428.4027.1427.9227.9226,408
Mar 05, 202427.3227.3826.6627.1427.1426,698
Mar 04, 202427.6627.8827.4227.4227.4216,818
Mar 01, 202427.4227.7027.2827.5627.5622,120
Feb 29, 202426.9627.6026.7427.4627.4632,432
Feb 28, 202427.5427.5826.3027.1027.1048,613
Feb 27, 202427.0027.9026.8227.7227.7242,925
Feb 26, 202426.4227.2626.2627.1227.1251,951
Feb 23, 202424.5027.0823.6026.5026.5094,374
Feb 22, 202424.2224.5823.8224.5824.5829,182
Feb 21, 202423.7224.2423.5424.0024.0019,529
Feb 20, 202424.1424.1623.3823.7023.7019,835
Feb 19, 202423.4424.8423.4024.2024.2070,850
Feb 16, 202423.7423.9423.4223.4223.4220,770
Feb 15, 202423.7623.7623.4023.6623.6621,044
Feb 14, 202423.5623.8023.3623.6623.6613,662
Feb 13, 202424.0624.1023.4023.6023.6020,221
Feb 12, 202423.2623.7823.2423.7223.7229,608
Feb 09, 202424.0224.2023.1023.2423.2431,234
Feb 08, 202423.8424.3823.8423.9823.9821,902
Feb 07, 202424.2624.4223.7823.7823.7817,318
Feb 06, 202423.7624.3623.6424.3624.3618,072
Feb 05, 202424.1024.1623.6823.7023.7020,635
Feb 02, 202424.3824.6223.9424.0624.0624,073
Feb 01, 202424.7024.7824.1624.3024.3021,921
Jan 31, 202424.9024.9424.4424.8024.8023,394
Jan 30, 202424.7025.1024.3824.7424.7418,894
Jan 29, 202425.3625.3624.5224.6224.6218,578
Jan 26, 202425.8426.1025.2825.3625.3638,505
Jan 25, 202424.4025.7224.4025.6625.6630,665
Jan 24, 202423.6024.4223.6024.4224.4234,198
Jan 23, 202423.9024.3023.3823.3823.3837,801
Jan 22, 202425.5025.8423.9023.9423.9450,494
Jan 19, 202426.6826.7825.5425.5425.5424,728
Jan 18, 202426.3026.7226.3026.5226.5212,281
Jan 17, 202425.6426.3025.6426.2826.2816,029
Jan 16, 202426.4026.5025.9025.9625.9625,416
Jan 15, 202426.1226.4626.0226.4026.4037,198
Jan 12, 202426.8627.3426.8427.0627.0620,917
Jan 11, 202427.4027.4826.4626.4626.4619,286
Jan 10, 202428.0028.0227.3227.3227.3224,792
Jan 09, 202427.9028.1827.7627.8827.8843,295
Jan 08, 202427.5028.0427.1027.9427.9432,947
Jan 05, 202427.1627.5826.7827.5827.5832,623
Jan 04, 202426.6027.1426.4227.1027.1021,893
Jan 03, 202427.5027.6826.7026.8226.8235,442
Jan 02, 202427.4027.9027.0627.3227.3229,543
Dec 29, 202327.0027.6827.0027.5027.5015,708
Dec 28, 202327.2827.6227.1827.1827.1815,241
Dec 27, 202326.5027.3026.5027.1227.1221,967
Dec 22, 202326.4226.6226.2626.5026.5022,988
Dec 21, 202326.4026.5026.0026.3626.3617,556
Dec 20, 202326.0027.0625.9626.5826.5834,100
Dec 19, 202326.1626.3825.4425.9625.9638,877
Dec 18, 202327.3227.3226.0426.0426.0441,621
Dec 15, 202327.3028.0827.2227.3227.3264,273
Dec 14, 202326.5027.6626.1027.1627.1662,626
Dec 13, 202326.5626.8026.2026.2026.2026,554
Dec 12, 202326.6026.9026.4826.4826.4820,424
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...