Skip to main content
logo
FDJ United (EPA:FDJU)
France flag France · Delayed Price · Currency is EUR
25.06
+0.34 (1.38%)
At close: Feb 20, 2026

FDJ United Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 202624.5425.1824.1625.0625.061.38%1,228,925
Feb 19, 202623.5625.1623.5224.7224.728.23%2,015,219
Feb 18, 202622.9022.9222.4622.8422.84-0.44%659,899
Feb 17, 202622.6823.0422.6622.9422.941.06%632,240
Feb 16, 202622.9423.1622.6222.7022.70-0.53%411,384
Feb 13, 202622.6422.9022.6022.8222.82-540,319
Feb 12, 202622.7422.8222.5622.8222.820.62%508,341
Feb 11, 202623.0023.2022.6222.6822.68-1.13%547,928
Feb 10, 202622.9023.1222.7222.9422.940.53%572,918
Feb 9, 202622.7422.8622.5822.8222.820.53%599,752
Feb 6, 202622.5022.7022.2222.7022.700.53%539,328
Feb 5, 202623.1223.1422.4622.5822.58-1.57%918,289
Feb 4, 202622.2023.3822.2022.9422.943.24%1,100,321
Feb 3, 202622.4622.4622.1222.2222.22-1.16%729,166
Feb 2, 202622.5022.6822.4222.4822.480.63%396,341
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