Fnac Darty SA (FNAC)
EU
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.05 | -6.62358642973 | 30.95 | 31.5 | 27.45 | 26216 | 29.96265108 | DE |
| 4 | -2.95 | -9.26216640502 | 31.85 | 31.85 | 27.45 | 20436 | 30.33051306 | DE |
| 12 | -3.5 | -10.8024691358 | 32.4 | 35.95 | 27.45 | 21378 | 32.31038385 | DE |
| 26 | 2.22 | 8.32083958021 | 26.68 | 35.95 | 23.1 | 24624 | 29.22338401 | DE |
| 52 | -6 | -17.1919770774 | 34.9 | 35.95 | 17.51 | 28396 | 27.21131966 | DE |
| 156 | -24.65 | -46.0317460317 | 53.55 | 60.8 | 17.51 | 39938 | 39.09610264 | DE |
| 260 | -40.25 | -58.2067968185 | 69.15 | 74.6 | 16.29 | 53469 | 41.67446796 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721406600 | 28.9 | -0.55 | -1.87 | 29.45 | 29.75 | 28.9 | 19662 |
| 1721320200 | 29.45 | -0.75 | -2.48 | 30.15 | 30.7 | 29.2 | 52572 |
| 1721233800 | 30.2 | 0.45 | 1.51 | 29.6 | 31.5 | 27.45 | 78412 |
| 1721147400 | 29.75 | -0.45 | -1.49 | 30 | 30 | 29.55 | 14860 |
| 1721061000 | 30.2 | -0.45 | -1.47 | 30.55 | 30.55 | 29.8 | 10661 |
| 1720801800 | 30.65 | -0.25 | -0.81 | 30.95 | 31 | 30.65 | 5687 |
| 1720715400 | 30.9 | 0.8 | 2.66 | 30.1 | 31 | 30.1 | 9827 |
| 1720629000 | 30.1 | 0.5 | 1.69 | 29.65 | 30.1 | 29.65 | 8086 |
| 1720542600 | 29.6 | -0.75 | -2.47 | 30.1 | 30.15 | 29.45 | 9988 |
| 1720456200 | 30.35 | -0.55 | -1.78 | 30.45 | 30.9 | 30.15 | 14872 |
| 1720197000 | 30.9 | -0.35 | -1.12 | 31.1 | 31.25 | 30.6 | 11394 |
| 1720110600 | 31.25 | 0.45 | 1.46 | 30.9 | 31.45 | 30.85 | 9625 |
| 1720024200 | 30.8 | -0.7 | -2.22 | 31.15 | 31.65 | 30.8 | 19044 |
| 1719937800 | 31.5 | 1.2 | 3.96 | 30.6 | 31.5 | 29.95 | 18040 |
| 1719851400 | 30.3 | 0.85 | 2.89 | 30.1 | 31.1 | 30.05 | 17568 |
| 1719592200 | 29.45 | -0.15 | -0.51 | 29.5 | 29.85 | 29.15 | 11458 |
| 1719505800 | 29.6 | -0.95 | -3.11 | 30.3 | 30.5 | 29.55 | 15661 |
| 1719419400 | 30.55 | -0.45 | -1.45 | 31 | 31.1 | 30.15 | 15147 |
| 1719333000 | 31 | -0.5 | -1.59 | 31.35 | 31.6 | 30.95 | 13609 |
| 1719246600 | 31.5 | 1 | 3.28 | 30.1 | 31.85 | 30 | 19482 |
| 1718987400 | 30.5 | -1.45 | -4.54 | 31.85 | 31.85 | 30.2 | 72281 |
| 1718901000 | 31.95 | 0.6 | 1.91 | 31.3 | 32.299999 | 31.3 | 19038 |
| 1718814600 | 31.35 | -1.75 | -5.29 | 33 | 33.25 | 31.3 | 25850 |
| 1718728200 | 33.1 | -0.4 | -1.19 | 33.5 | 34 | 33.1 | 17441 |
| 1718641800 | 33.5 | 0.6 | 1.82 | 32.049999 | 33.8 | 31.95 | 26999 |
| 1718382600 | 32.9 | -1.2 | -3.52 | 33.85 | 34.1 | 32.35 | 34430 |
| 1718296200 | 34.1 | -1.6 | -4.48 | 35.6 | 35.75 | 34 | 23829 |
| 1718209800 | 35.7 | 1.25 | 3.63 | 35 | 35.95 | 34.9 | 31299 |
| 1718123400 | 34.45 | -0.45 | -1.29 | 34.9 | 35.45 | 34.4 | 25734 |
| 1718037000 | 34.9 | -0.4 | -1.13 | 34.25 | 34.9 | 34.2 | 34364 |
| 1717777800 | 35.3 | 0.3 | 0.86 | 35.05 | 35.65 | 34.9 | 19899 |
| 1717691400 | 35 | 0.1 | 0.29 | 34.8 | 35.35 | 34.75 | 20937 |
| 1717605000 | 34.9 | -0.05 | -0.14 | 35 | 35.15 | 34.3 | 21573 |
| 1717518600 | 34.95 | 0.55 | 1.60 | 34.4 | 35.15 | 34.4 | 28981 |
| 1717432200 | 34.4 | -0.1 | -0.29 | 34.2 | 34.5 | 32.45 | 43330 |
| 1717173000 | 34.5 | 1.65 | 5.02 | 32.85 | 34.5 | 32.85 | 42420 |
| 1717086600 | 32.85 | 1.45 | 4.62 | 31.1 | 33.6 | 31.1 | 27068 |
| 1717000200 | 31.4 | -0.45 | -1.41 | 31.95 | 31.95 | 31.3 | 12373 |
| 1716913800 | 31.85 | 0.7 | 2.25 | 31.3 | 32 | 31.3 | 18834 |
| 1716827400 | 31.15 | -1.5 | -4.59 | 32.6 | 32.65 | 31.15 | 28775 |
| 1716568200 | 32.65 | 0.05 | 0.15 | 32.5 | 32.9 | 32.299999 | 26346 |
| 1716481800 | 32.6 | 0.6 | 1.88 | 31.95 | 32.799999 | 31.9 | 16973 |
| 1716395400 | 32 | -0.4 | -1.23 | 32.5 | 32.5 | 32 | 13725 |
| 1716309000 | 32.4 | -0.4 | -1.22 | 32.65 | 32.85 | 32.25 | 21652 |
| 1716222600 | 32.799999 | -0.3 | -0.91 | 33.2 | 33.299999 | 32.7 | 13832 |
| 1715963400 | 33.1 | 0.1 | 0.30 | 33 | 33.2 | 32.65 | 12063 |
| 1715877000 | 33 | -0.1 | -0.30 | 33.1 | 33.299999 | 32.65 | 20023 |
| 1715790600 | 33.1 | -0.15 | -0.45 | 33.45 | 33.65 | 33.1 | 17592 |
| 1715704200 | 33.25 | 0.9 | 2.78 | 32.35 | 33.45 | 32.35 | 16684 |
| 1715617800 | 32.35 | 0.4 | 1.25 | 32.2 | 32.6 | 32.15 | 13602 |
| 1715358600 | 31.95 | 0.3 | 0.95 | 31.65 | 32.299999 | 31.65 | 20548 |
| 1715272200 | 31.65 | -0.25 | -0.78 | 32 | 32.15 | 31.65 | 10758 |
| 1715185800 | 31.9 | -0.2 | -0.62 | 32.2 | 32.65 | 31.9 | 17484 |
| 1715099400 | 32.1 | 0.15 | 0.47 | 31.95 | 32.299999 | 31.85 | 10835 |
| 1715013000 | 31.95 | -1.25 | -3.77 | 33.2 | 33.2 | 31.85 | 14814 |
| 1714753800 | 33.2 | 0.8 | 2.47 | 32.6 | 33.4 | 32.35 | 25131 |
| 1714667400 | 32.4 | -0.65 | -1.97 | 32.65 | 32.9 | 32.299999 | 14830 |
| 1714494600 | 33.049999 | -0.75 | -2.22 | 33.6 | 33.65 | 33.049999 | 13135 |
| 1714408200 | 33.8 | 1.15 | 3.52 | 33.049999 | 33.8 | 32.9 | 30347 |
| 1714149000 | 32.65 | 0.35 | 1.08 | 32.4 | 32.9 | 32.1 | 18470 |
| 1714062600 | 32.299999 | 1.8 | 5.90 | 30.55 | 32.7 | 30.45 | 56769 |
| 1713976200 | 30.5 | -0.35 | -1.13 | 30.9 | 30.9 | 30.1 | 14102 |
| 1713889800 | 30.85 | -0.55 | -1.75 | 31.35 | 31.45 | 30.05 | 26696 |
| 1713803400 | 31.4 | 0.85 | 2.78 | 30.45 | 31.4 | 30.4 | 30056 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
