Singapore markets open in 8 hours 49 minutes
Straits Times Index
3,367.90 +29.33 (+0.88%) S&P 500
5,473.52 -1.57 (-0.03%) Dow
39,103.23 -66.29 (-0.17%) Nasdaq
17,889.59 +10.29 (+0.06%) Bitcoin USD
61,785.53 -1,233.72 (-1.96%) CMC Crypto 200
1,310.36 -34.15 (-2.54%)
Fnac Darty SA (FNAC.PA)
Paris - Paris Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time period:
02 Jul 2023 - 02 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Jul 2024 | 30.60 | 31.50 | 29.95 | 31.50 | 31.50 | 18,040 |
| 01 Jul 2024 | 30.10 | 31.10 | 30.05 | 30.30 | 30.30 | 17,568 |
| 28 Jun 2024 | 29.50 | 29.85 | 29.15 | 29.45 | 29.45 | 11,458 |
| 27 Jun 2024 | 30.30 | 30.50 | 29.55 | 29.60 | 29.60 | 15,661 |
| 26 Jun 2024 | 31.00 | 31.10 | 30.15 | 30.55 | 30.55 | 15,147 |
| 25 Jun 2024 | 31.35 | 31.60 | 30.95 | 31.00 | 31.00 | 13,609 |
| 24 Jun 2024 | 30.10 | 31.85 | 30.00 | 31.50 | 31.50 | 19,482 |
| 21 Jun 2024 | 31.85 | 31.85 | 30.20 | 30.50 | 30.50 | 72,281 |
| 20 Jun 2024 | 31.30 | 32.30 | 31.30 | 31.95 | 31.95 | 19,038 |
| 19 Jun 2024 | 33.00 | 33.25 | 31.30 | 31.35 | 31.35 | 25,850 |
| 18 Jun 2024 | 33.50 | 34.00 | 33.10 | 33.10 | 33.10 | 17,441 |
| 17 Jun 2024 | 32.05 | 33.80 | 31.95 | 33.50 | 33.50 | 26,999 |
| 14 Jun 2024 | 33.85 | 34.10 | 32.35 | 32.90 | 32.90 | 34,430 |
| 13 Jun 2024 | 35.60 | 35.75 | 34.00 | 34.10 | 34.10 | 23,829 |
| 12 Jun 2024 | 35.00 | 35.95 | 34.90 | 35.70 | 35.70 | 31,299 |
| 11 Jun 2024 | 34.90 | 35.45 | 34.40 | 34.45 | 34.45 | 25,734 |
| 10 Jun 2024 | 34.75 | 34.95 | 34.05 | 34.90 | 34.90 | 34,364 |
| 07 Jun 2024 | 35.05 | 35.65 | 34.90 | 35.30 | 35.30 | 19,899 |
| 06 Jun 2024 | 34.80 | 35.35 | 34.75 | 35.00 | 35.00 | 20,937 |
| 05 Jun 2024 | 35.00 | 35.15 | 34.30 | 34.90 | 34.90 | 21,573 |
| 04 Jun 2024 | 34.40 | 35.15 | 34.40 | 34.95 | 34.95 | 28,981 |
| 03 Jun 2024 | 34.20 | 34.50 | 32.45 | 34.40 | 34.40 | 43,330 |
| 31 May 2024 | 32.85 | 34.50 | 32.85 | 34.50 | 34.50 | 42,420 |
| 30 May 2024 | 31.10 | 33.60 | 31.10 | 32.85 | 32.85 | 27,068 |
| 29 May 2024 | 31.95 | 31.95 | 31.30 | 31.40 | 31.40 | 12,373 |
| 28 May 2024 | 31.30 | 32.00 | 31.30 | 31.85 | 31.85 | 18,834 |
| 27 May 2024 | 32.60 | 32.65 | 31.15 | 31.15 | 31.15 | 28,775 |
| 24 May 2024 | 32.50 | 32.90 | 32.30 | 32.65 | 32.65 | 26,346 |
| 23 May 2024 | 31.95 | 32.80 | 31.90 | 32.60 | 32.60 | 16,973 |
| 22 May 2024 | 32.50 | 32.50 | 32.00 | 32.00 | 32.00 | 13,725 |
| 21 May 2024 | 32.65 | 32.85 | 32.25 | 32.40 | 32.40 | 21,652 |
| 20 May 2024 | 33.20 | 33.30 | 32.70 | 32.80 | 32.80 | 13,832 |
| 17 May 2024 | 33.00 | 33.20 | 32.65 | 33.10 | 33.10 | 12,063 |
| 16 May 2024 | 33.10 | 33.30 | 32.65 | 33.00 | 33.00 | 20,023 |
| 15 May 2024 | 33.45 | 33.65 | 33.10 | 33.10 | 33.10 | 17,592 |
| 14 May 2024 | 32.35 | 33.45 | 32.35 | 33.25 | 33.25 | 16,684 |
| 13 May 2024 | 32.20 | 32.60 | 32.15 | 32.35 | 32.35 | 13,602 |
| 10 May 2024 | 31.65 | 32.30 | 31.65 | 31.95 | 31.95 | 20,548 |
| 09 May 2024 | 32.00 | 32.15 | 31.65 | 31.65 | 31.65 | 10,758 |
| 08 May 2024 | 32.20 | 32.65 | 31.90 | 31.90 | 31.90 | 17,484 |
| 07 May 2024 | 31.95 | 32.30 | 31.85 | 32.10 | 32.10 | 10,835 |
| 06 May 2024 | 33.20 | 33.20 | 31.85 | 31.95 | 31.95 | 14,814 |
| 03 May 2024 | 32.60 | 33.40 | 32.35 | 33.20 | 33.20 | 25,131 |
| 02 May 2024 | 32.65 | 32.90 | 32.30 | 32.40 | 32.40 | 14,830 |
| 30 Apr 2024 | 33.60 | 33.65 | 33.05 | 33.05 | 33.05 | 13,135 |
| 29 Apr 2024 | 33.05 | 33.80 | 32.90 | 33.80 | 33.80 | 30,347 |
| 26 Apr 2024 | 32.40 | 32.90 | 32.10 | 32.65 | 32.65 | 18,470 |
| 25 Apr 2024 | 30.55 | 32.70 | 30.45 | 32.30 | 32.30 | 56,769 |
| 24 Apr 2024 | 30.90 | 30.90 | 30.10 | 30.50 | 30.50 | 14,102 |
| 23 Apr 2024 | 31.35 | 31.45 | 30.05 | 30.85 | 30.85 | 26,696 |
| 22 Apr 2024 | 30.45 | 31.40 | 30.40 | 31.40 | 31.40 | 30,056 |
| 19 Apr 2024 | 30.60 | 30.60 | 30.20 | 30.55 | 30.55 | 15,834 |
| 18 Apr 2024 | 31.05 | 31.20 | 30.40 | 30.80 | 30.80 | 12,891 |
| 17 Apr 2024 | 30.85 | 31.55 | 30.80 | 31.00 | 31.00 | 29,097 |
| 16 Apr 2024 | 30.20 | 30.90 | 30.00 | 30.75 | 30.75 | 28,152 |
| 15 Apr 2024 | 29.65 | 30.70 | 29.65 | 30.40 | 30.40 | 20,451 |
| 12 Apr 2024 | 30.30 | 30.55 | 29.45 | 29.75 | 29.75 | 15,067 |
| 11 Apr 2024 | 29.55 | 30.35 | 29.55 | 30.30 | 30.30 | 19,721 |
| 10 Apr 2024 | 30.00 | 30.35 | 29.45 | 29.65 | 29.65 | 20,507 |
| 09 Apr 2024 | 29.75 | 30.10 | 29.45 | 29.75 | 29.75 | 15,791 |
| 08 Apr 2024 | 29.15 | 29.85 | 29.10 | 29.80 | 29.80 | 14,718 |
| 05 Apr 2024 | 29.15 | 29.25 | 28.75 | 29.05 | 29.05 | 14,850 |
| 04 Apr 2024 | 29.90 | 30.05 | 29.10 | 29.55 | 29.55 | 25,073 |
| 03 Apr 2024 | 29.20 | 30.00 | 29.20 | 30.00 | 30.00 | 20,322 |
| 02 Apr 2024 | 29.00 | 29.90 | 29.00 | 29.30 | 29.30 | 21,039 |
| 28 Mar 2024 | 29.04 | 29.30 | 28.78 | 29.02 | 29.02 | 18,265 |
| 27 Mar 2024 | 28.34 | 29.08 | 28.34 | 28.98 | 28.98 | 20,000 |
| 26 Mar 2024 | 28.08 | 28.58 | 28.08 | 28.38 | 28.38 | 18,433 |
| 25 Mar 2024 | 27.40 | 28.20 | 27.16 | 28.00 | 28.00 | 19,307 |
| 22 Mar 2024 | 27.98 | 28.30 | 27.42 | 27.42 | 27.42 | 22,659 |
| 21 Mar 2024 | 28.30 | 28.72 | 27.92 | 28.04 | 28.04 | 32,624 |
| 20 Mar 2024 | 27.74 | 28.06 | 27.36 | 27.78 | 27.78 | 23,412 |
| 19 Mar 2024 | 28.00 | 28.46 | 27.94 | 28.00 | 28.00 | 26,203 |
| 18 Mar 2024 | 28.00 | 28.40 | 27.38 | 27.96 | 27.96 | 36,131 |
| 15 Mar 2024 | 28.10 | 28.54 | 28.00 | 28.00 | 28.00 | 34,307 |
| 14 Mar 2024 | 28.10 | 28.80 | 28.10 | 28.30 | 28.30 | 27,617 |
| 13 Mar 2024 | 28.44 | 28.72 | 27.96 | 28.00 | 28.00 | 25,282 |
| 12 Mar 2024 | 27.60 | 28.52 | 27.48 | 28.42 | 28.42 | 32,936 |
| 11 Mar 2024 | 27.50 | 27.84 | 27.24 | 27.44 | 27.44 | 33,742 |
| 08 Mar 2024 | 28.26 | 28.30 | 27.66 | 27.66 | 27.66 | 28,790 |
| 07 Mar 2024 | 27.92 | 29.10 | 27.86 | 28.78 | 28.78 | 35,369 |
| 06 Mar 2024 | 27.14 | 28.40 | 27.14 | 27.92 | 27.92 | 26,408 |
| 05 Mar 2024 | 27.32 | 27.38 | 26.66 | 27.14 | 27.14 | 26,698 |
| 04 Mar 2024 | 27.66 | 27.88 | 27.42 | 27.42 | 27.42 | 16,818 |
| 01 Mar 2024 | 27.42 | 27.70 | 27.28 | 27.56 | 27.56 | 22,120 |
| 29 Feb 2024 | 26.96 | 27.60 | 26.74 | 27.46 | 27.46 | 32,432 |
| 28 Feb 2024 | 27.54 | 27.58 | 26.30 | 27.10 | 27.10 | 48,613 |
| 27 Feb 2024 | 27.00 | 27.90 | 26.82 | 27.72 | 27.72 | 42,925 |
| 26 Feb 2024 | 26.42 | 27.26 | 26.26 | 27.12 | 27.12 | 51,951 |
| 23 Feb 2024 | 24.50 | 27.08 | 23.60 | 26.50 | 26.50 | 94,374 |
| 22 Feb 2024 | 24.22 | 24.58 | 23.82 | 24.58 | 24.58 | 29,182 |
| 21 Feb 2024 | 23.72 | 24.24 | 23.54 | 24.00 | 24.00 | 19,529 |
| 20 Feb 2024 | 24.14 | 24.16 | 23.38 | 23.70 | 23.70 | 19,835 |
| 19 Feb 2024 | 23.44 | 24.84 | 23.40 | 24.20 | 24.20 | 70,850 |
| 16 Feb 2024 | 23.74 | 23.94 | 23.42 | 23.42 | 23.42 | 20,770 |
| 15 Feb 2024 | 23.76 | 23.76 | 23.40 | 23.66 | 23.66 | 21,044 |
| 14 Feb 2024 | 23.56 | 23.80 | 23.36 | 23.66 | 23.66 | 13,662 |
| 13 Feb 2024 | 24.06 | 24.10 | 23.40 | 23.60 | 23.60 | 20,221 |
| 12 Feb 2024 | 23.26 | 23.78 | 23.24 | 23.72 | 23.72 | 29,608 |
| 09 Feb 2024 | 24.02 | 24.20 | 23.10 | 23.24 | 23.24 | 31,234 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.