Skip to main content
logo
FDJ United (EPA:FDJU)
France flag France · Delayed Price · Currency is EUR
22.54
+0.20 (0.90%)
Feb 2, 2026, 11:59 AM CET

FDJ United Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 2, 202622.5022.5822.4222.52-0.81%43,649
Jan 30, 202622.3622.4622.1822.3422.34-0.18%606,519
Jan 29, 202622.7822.8822.3822.3822.38-1.58%532,481
Jan 28, 202622.5222.7422.2222.7422.740.18%680,566
Jan 27, 202622.7823.3222.6622.7022.70-0.44%721,198
Jan 26, 202622.7022.9022.6222.8022.800.80%320,101
Jan 23, 202622.6422.8022.5622.6222.62-0.44%616,362
Jan 22, 202623.0823.1022.5222.7222.72-0.09%547,548
Jan 21, 202623.4623.4622.7422.7422.74-3.23%718,444
Jan 20, 202623.0623.5822.8423.5023.502.09%820,328
Jan 19, 202622.8823.1022.7423.0223.02-400,683
Jan 16, 202623.1023.2222.8023.0223.02-0.35%814,751
Jan 15, 202622.6623.1422.6623.1023.101.32%472,903
Jan 14, 202622.6822.8422.4622.8022.800.53%747,250
Jan 13, 202622.7623.0822.6822.6822.68-0.96%508,897
Jan 12, 202623.4023.5422.6422.9022.90-1.46%484,358
Jan 9, 202623.2023.4023.0823.2423.240.61%312,291
Jan 8, 202623.1023.2222.8223.1023.100.09%310,132
Jan 7, 202623.2023.2022.9423.0823.08-0.52%454,189
Jan 6, 202623.2023.2823.0223.2023.200.35%386,657
Jan 5, 202623.2623.2822.9023.1223.12-0.77%479,737
Jan 2, 202623.5423.6823.1823.3023.30-1.35%381,419
Dec 31, 202523.4023.6223.3823.6223.620.60%245,124
Dec 30, 202523.3223.6223.3223.4823.480.60%341,746
Dec 29, 202523.4023.6223.3423.3423.34-0.51%428,777
Dec 24, 202523.3623.5823.3623.4623.460.34%163,054
Dec 23, 202523.4023.4823.3023.3823.38-0.17%291,372
Dec 22, 202523.4223.4623.0623.4223.42-0.59%429,543
Dec 19, 202523.2423.5823.1623.5623.561.46%890,408
Dec 18, 202523.4423.4623.0823.2223.22-0.68%400,689
Dec 17, 202523.2023.3823.0023.3823.380.34%344,087
Dec 16, 202523.3823.5023.2423.3023.300.17%364,207
Dec 15, 202523.0023.4022.9823.2623.261.31%357,265
Dec 12, 202522.9023.1822.8022.9622.960.17%453,892
Dec 11, 202522.8422.9422.5622.9222.920.61%243,261
Dec 10, 202522.7022.8622.6022.7822.780.18%269,045
Dec 9, 202522.7622.8422.6422.7422.74-372,185
Dec 8, 202522.9422.9422.7222.7422.74-1.30%415,253
Dec 5, 202523.1023.4023.0023.0423.040.35%417,920
Dec 4, 202523.0623.2622.9422.9622.96-0.09%582,681
Dec 3, 202523.0823.2422.8022.9822.98-0.26%879,312
Dec 2, 202523.0623.6022.8023.0423.04-5.73%1,573,388
Dec 1, 202524.2624.4624.1024.4424.440.74%437,239
Nov 28, 202524.2024.2624.0224.2624.260.25%488,728
Nov 27, 202524.1024.2023.8624.2024.200.25%285,275
Nov 26, 202524.2024.3023.7224.1424.14-0.17%345,730
Nov 25, 202523.9824.1823.6624.1824.180.75%463,716
Nov 24, 202524.2424.4224.0024.0024.00-0.66%952,846
Nov 21, 202523.6024.2423.5024.1624.162.20%494,695
Nov 20, 202523.4023.7223.3423.6423.641.55%508,956