Fnac Darty SA (FNAC)
EU
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.3 | 4.59363957597 | 28.3 | 29.9 | 27.7 | 20206 | 28.82232038 | DE |
| 4 | 1.2 | 4.22535211268 | 28.4 | 29.9 | 26.8 | 18614 | 28.23835905 | DE |
| 12 | 4.5 | 17.9282868526 | 25.1 | 30.15 | 25 | 29800 | 27.4634639 | DE |
| 26 | 1.7 | 6.09318996416 | 27.9 | 31.4 | 24.55 | 25047 | 27.59467922 | DE |
| 52 | 4.9 | 19.8380566802 | 24.7 | 35.95 | 23.1 | 24540 | 28.54538963 | DE |
| 156 | -23.5 | -44.2561205273 | 53.1 | 54.25 | 17.51 | 37383 | 34.79911089 | DE |
| 260 | -14.72 | -33.2129963899 | 44.32 | 61.1 | 16.29 | 48786 | 39.01299335 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738258200 | 29.6 | 0.45 | 1.54 | 29.2 | 29.65 | 29.05 | 12685 |
| 1738171800 | 29.15 | -0.35 | -1.19 | 29.55 | 29.9 | 29.15 | 14344 |
| 1738085400 | 29.5 | 1 | 3.51 | 28.35 | 29.7 | 27.95 | 30039 |
| 1737999000 | 28.5 | 0.25 | 0.88 | 27.8 | 28.55 | 27.7 | 21197 |
| 1737739800 | 28.25 | -0.1 | -0.35 | 28.35 | 28.8 | 28 | 14806 |
| 1737653400 | 28.35 | 0.3 | 1.07 | 28.3 | 28.7 | 28.15 | 20645 |
| 1737567000 | 28.05 | 0 | 0.00 | 28.05 | 28.05 | 28.05 | 0 |
| 1737480600 | 28.05 | 0.2 | 0.72 | 27.8 | 28.05 | 27.65 | 9884 |
| 1737394200 | 27.85 | 0 | 0.00 | 27.85 | 28.05 | 27.55 | 12948 |
| 1737135000 | 27.85 | 0.2 | 0.72 | 27.8 | 27.95 | 27.55 | 15557 |
| 1737048600 | 27.65 | -0.3 | -1.07 | 28.05 | 28.1 | 27.55 | 18856 |
| 1736962200 | 27.95 | 0.45 | 1.64 | 27.6 | 28.05 | 27.5 | 13462 |
| 1736875800 | 27.5 | 0.2 | 0.73 | 27.55 | 27.9 | 27.5 | 15504 |
| 1736789400 | 27.3 | -0.25 | -0.91 | 27.35 | 27.4 | 26.8 | 24620 |
| 1736530200 | 27.55 | -0.75 | -2.65 | 28.2 | 28.2 | 27.5 | 13953 |
| 1736443800 | 28.3 | 0.15 | 0.53 | 28.05 | 28.95 | 28 | 21003 |
| 1736357400 | 28.15 | -0.7 | -2.43 | 28.75 | 28.8 | 27.9 | 25604 |
| 1736271000 | 28.85 | 0.8 | 2.85 | 28.2 | 29.1 | 28.15 | 38371 |
| 1736184600 | 28.05 | 0.15 | 0.54 | 28.1 | 28.45 | 27.75 | 16202 |
| 1735925400 | 27.9 | -0.2 | -0.71 | 28.1 | 28.25 | 27.75 | 14156 |
| 1735839000 | 28.1 | -0.45 | -1.58 | 28.4 | 28.5 | 28.1 | 13054 |
| 1735666200 | 28.55 | 0.55 | 1.96 | 27.95 | 28.55 | 27.75 | 8730 |
| 1735579800 | 28 | -0.55 | -1.93 | 28.45 | 28.5 | 28 | 14805 |
| 1735320600 | 28.55 | 0.55 | 1.96 | 28.05 | 28.7 | 28.05 | 14108 |
| 1735061400 | 28 | 0.45 | 1.63 | 27.25 | 28 | 27.25 | 20018 |
| 1734975000 | 27.55 | 0.25 | 0.92 | 27.4 | 27.8 | 27.15 | 16613 |
| 1734715800 | 27.3 | -1.6 | -5.54 | 28.75 | 28.75 | 26.5 | 99352 |
| 1734629400 | 28.9 | -0.55 | -1.87 | 28.8 | 29.05 | 28.3 | 21618 |
| 1734543000 | 29.45 | 0.35 | 1.20 | 29 | 30.05 | 29 | 32864 |
| 1734456600 | 29.1 | -0.65 | -2.18 | 29.75 | 30.15 | 29.1 | 36630 |
| 1734370200 | 29.75 | 0 | 0.00 | 29.7 | 30 | 29.25 | 19966 |
| 1734111000 | 29.75 | 0.5 | 1.71 | 29.8 | 30.1 | 29.5 | 36470 |
| 1734024600 | 29.25 | 0.05 | 0.17 | 29.2 | 29.3 | 28.75 | 19021 |
| 1733938200 | 29.2 | 0.65 | 2.28 | 28.6 | 29.2 | 28.15 | 24589 |
| 1733851800 | 28.55 | 0.15 | 0.53 | 28.3 | 28.55 | 28.05 | 30723 |
| 1733765400 | 28.4 | 0.25 | 0.89 | 28.2 | 28.6 | 28.15 | 30128 |
| 1733506200 | 28.15 | 1.3 | 4.84 | 26.85 | 28.55 | 26.85 | 49340 |
| 1733419800 | 26.85 | 0.85 | 3.27 | 26 | 26.95 | 26 | 25841 |
| 1733333400 | 26 | 0 | 0.00 | 26.1 | 26.15 | 25.75 | 29554 |
| 1733247000 | 26 | -0.05 | -0.19 | 26.05 | 26.2 | 25.9 | 22471 |
| 1733160600 | 26.05 | -0.5 | -1.88 | 26.3 | 26.4 | 25.95 | 46733 |
| 1732901400 | 26.55 | -0.35 | -1.30 | 26.85 | 27.1 | 26.45 | 26659 |
| 1732815000 | 26.9 | 0.55 | 2.09 | 26.45 | 27.25 | 26.45 | 58885 |
| 1732728600 | 26.35 | -0.1 | -0.38 | 26.25 | 26.35 | 26.1 | 53618 |
| 1732642200 | 26.45 | -0.9 | -3.29 | 27.1 | 27.1 | 26.1 | 34921 |
| 1732555800 | 27.35 | 0.5 | 1.86 | 26.95 | 27.35 | 26.7 | 75988 |
| 1732296600 | 26.85 | 0.3 | 1.13 | 26.55 | 26.95 | 26.3 | 39163 |
| 1732210200 | 26.55 | 0.2 | 0.76 | 26.3 | 26.9 | 26.2 | 37007 |
| 1732123800 | 26.35 | -0.05 | -0.19 | 26.4 | 26.75 | 26.2 | 26825 |
| 1732037400 | 26.4 | 0 | 0.00 | 26.35 | 26.75 | 26 | 27287 |
| 1731951000 | 26.4 | 0.5 | 1.93 | 26 | 26.6 | 26 | 33505 |
| 1731691800 | 25.9 | -1.15 | -4.25 | 27 | 27.1 | 25.9 | 85247 |
| 1731605400 | 27.05 | 0.3 | 1.12 | 27.05 | 27.6 | 26.8 | 70103 |
| 1731519000 | 26.75 | 0.95 | 3.68 | 25.7 | 27 | 25.7 | 90806 |
| 1731432600 | 25.8 | -0.65 | -2.46 | 26.35 | 26.45 | 25.8 | 18803 |
| 1731346200 | 26.45 | -0.4 | -1.49 | 26.85 | 27.2 | 26.45 | 29857 |
| 1731087000 | 26.85 | 1.1 | 4.27 | 25.7 | 27.15 | 25.25 | 51190 |
| 1731000600 | 25.75 | 0.7 | 2.79 | 25.1 | 26 | 25 | 27905 |
| 1730914200 | 25.05 | 0.05 | 0.20 | 25 | 25.15 | 24.7 | 35991 |
| 1730827800 | 25 | -0.1 | -0.40 | 25.1 | 25.35 | 24.9 | 24371 |
| 1730741400 | 25.1 | -0.4 | -1.57 | 25.5 | 25.95 | 25.1 | 50438 |
| 1730482200 | 25.5 | -0.2 | -0.78 | 25.6 | 26.2 | 25.5 | 27422 |
| 1730395800 | 25.7 | -0.35 | -1.34 | 26.15 | 26.5 | 25.65 | 24248 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
