UK markets closed

Fnac Darty SA (0QSH.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
41.73-0.20 (-0.48%)
At close: 06:19PM BST
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 202433.4733.6532.4533.3033.30583
29 Apr 202432.6533.5032.9033.2533.25910
26 Apr 202432.3032.8032.2032.4032.402,235
25 Apr 202430.6032.5030.7532.2532.255,722
24 Apr 202430.9030.8530.2030.4930.491,448
23 Apr 202431.3831.4530.1530.9030.903,993
22 Apr 202430.5531.4030.3531.1531.156,754
19 Apr 202430.8030.6530.3030.5130.512,911
18 Apr 202431.0831.1030.6030.8030.801,899
17 Apr 202431.0231.5530.7531.2231.225,230
16 Apr 202430.4030.9030.2530.7530.756,068
15 Apr 202429.7330.7029.8529.8529.855,303
12 Apr 202430.3030.5029.5529.9329.931,722
11 Apr 202429.6330.3029.8530.0530.054,984
10 Apr 202430.1030.3029.4530.0130.015,998
09 Apr 202429.4830.1529.5529.6029.603,260
08 Apr 202429.0829.8029.1929.6229.624,369
05 Apr 202429.5229.3528.7028.8728.875,251
04 Apr 202429.9230.0529.1529.4329.433,492
03 Apr 202429.2730.0029.3530.0030.003,036
02 Apr 202429.0229.7529.0029.4029.403,464
28 Mar 202428.9829.3628.8229.0629.063,749
27 Mar 202428.4529.1428.5028.9628.966,035
26 Mar 202428.0828.5628.0028.3828.387,226
25 Mar 202427.6128.1027.4427.9927.993,857
22 Mar 202428.1228.2227.4227.4227.424,353
21 Mar 202427.8528.6627.9628.2028.206,822
20 Mar 202428.0828.0627.4427.7727.774,874
19 Mar 202428.0428.2627.2828.0028.003,051
18 Mar 202427.9328.1827.5428.0328.034,464
15 Mar 202428.2428.6228.0028.4228.42308
14 Mar 202428.1028.8228.2628.3528.352,762
13 Mar 202428.5928.6428.0028.0028.004,626
12 Mar 202427.3828.4827.4428.4228.42686
11 Mar 202427.3027.7626.8027.5827.583,872
08 Mar 202428.5928.8427.7427.9327.931,768
07 Mar 202427.9129.0227.9028.5028.505,860
06 Mar 202427.0728.3427.2028.1128.113,591
05 Mar 202427.5027.5226.7627.0627.065,412
04 Mar 202427.6527.8827.3227.5527.553,261
01 Mar 202427.4227.6427.3827.5727.573,147
29 Feb 202427.0327.5626.6527.0027.007,255
28 Feb 202427.6527.6426.4427.1827.187,711
27 Feb 202427.0527.8227.0427.6527.656,044
26 Feb 202426.4427.3026.1626.9326.938,309
23 Feb 202424.5727.0624.5626.2326.238,995
22 Feb 202424.0824.5823.9224.2224.223,863
21 Feb 202423.6924.1623.5424.0024.002,301
20 Feb 202424.1424.1623.4423.6123.611,892
19 Feb 202423.4424.6823.7023.9023.907,541
16 Feb 202423.6123.9223.4223.8023.802,382
15 Feb 202423.5423.7623.4223.6623.661,903
14 Feb 202423.6723.9023.3823.5623.561,905
13 Feb 202424.0024.1423.5223.9923.994,590
12 Feb 202423.0723.7623.2423.3723.375,508
09 Feb 202424.0024.2023.1023.2423.241,405
08 Feb 202423.8524.3823.8423.9823.983,332
07 Feb 202424.3024.4623.7823.7823.78876
06 Feb 202423.7724.3623.6824.3624.363,136
05 Feb 202424.1024.2023.7023.9023.901,876
02 Feb 202424.3824.5024.0024.2824.281,123
01 Feb 202424.8424.8424.4124.7024.70328
31 Jan 202424.9024.9424.4824.8424.845,795
30 Jan 202424.6925.0624.4024.7424.7410,548
29 Jan 202425.2125.4424.4824.6224.622,838
26 Jan 202425.6026.0425.3225.5025.507,669
25 Jan 202424.4125.7024.4025.4825.485,382
24 Jan 202423.6124.4223.8424.3724.375,269
23 Jan 202424.1024.2823.3423.5923.595,015
22 Jan 202425.3925.7623.9424.1924.199,835
19 Jan 202426.6026.7425.5426.1426.143,490
18 Jan 202426.1926.6826.4426.5326.533,054
17 Jan 202425.9626.3025.7625.8625.863,345
16 Jan 202426.5026.4625.8826.0426.048,718
15 Jan 202427.0926.9826.0226.3026.307,018
12 Jan 202427.2027.2226.8427.1427.146,236
11 Jan 202427.6127.4226.4627.4027.404,984
10 Jan 202428.1028.0027.1827.5627.566,656
09 Jan 202427.8928.1627.2227.8827.8810,404
08 Jan 202427.6928.0027.3727.8827.889,960
05 Jan 202427.0927.5826.7627.0227.026,122
04 Jan 202426.8127.1426.5026.7826.784,254
03 Jan 202427.2027.6226.6627.5027.509,355
02 Jan 202427.4027.9027.1027.2627.264,661
29 Dec 202326.9927.6826.8227.0027.004,538
28 Dec 202327.2827.7827.1827.1827.182,702
27 Dec 202326.4027.2226.7027.1127.11435
22 Dec 202326.5026.6026.3026.5026.502,635
21 Dec 202326.4026.4826.0826.3626.361,826
20 Dec 202325.8027.3026.5026.5826.587,262
19 Dec 202326.2926.3825.4425.9625.966,811
18 Dec 202327.5027.3226.0426.0426.045,893
15 Dec 202327.3028.0627.2027.3227.325,123
14 Dec 202326.5027.5426.7227.0127.0110,944
13 Dec 202326.7026.7825.8626.4926.498,372
12 Dec 202326.4026.7826.4826.4826.487,743
11 Dec 202326.9926.9826.6026.6026.607,537
08 Dec 202327.0927.6627.0027.0227.024,752
07 Dec 202326.9927.0426.1826.8226.828,246
06 Dec 202326.8927.2026.8027.0427.048,810
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...