FDJ United (EPA:FDJU)
France · Delayed Price · Currency is EUR 26.04
+0.22 (0.85%)
Apr 2, 2026, 5:35 PM CET
FDJ United Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 25.88 | 26.10 | 25.76 | 26.04 | 26.04 | 0.85% | 382,018 |
| Apr 1, 2026 | 25.50 | 26.00 | 25.50 | 25.82 | 25.82 | 2.54% | 678,454 |
| Mar 31, 2026 | 25.00 | 25.26 | 24.92 | 25.18 | 25.18 | 1.21% | 738,261 |
| Mar 30, 2026 | 24.46 | 25.00 | 24.44 | 24.88 | 24.88 | 1.55% | 633,919 |
| Mar 27, 2026 | 24.74 | 24.74 | 24.40 | 24.50 | 24.50 | -0.33% | 429,704 |
| Mar 26, 2026 | 25.00 | 25.00 | 24.58 | 24.58 | 24.58 | -1.68% | 462,863 |
| Mar 25, 2026 | 25.36 | 25.60 | 24.94 | 25.00 | 25.00 | -0.71% | 420,319 |
| Mar 24, 2026 | 25.30 | 25.38 | 25.02 | 25.18 | 25.18 | - | 395,596 |
| Mar 23, 2026 | 24.84 | 25.44 | 24.54 | 25.18 | 25.18 | 0.88% | 594,838 |
| Mar 20, 2026 | 25.50 | 25.68 | 24.84 | 24.96 | 24.96 | -1.73% | 3,890,395 |
| Mar 19, 2026 | 25.22 | 25.52 | 25.12 | 25.40 | 25.40 | 0.08% | 456,905 |
| Mar 18, 2026 | 25.46 | 25.60 | 25.24 | 25.38 | 25.38 | - | 560,592 |
| Mar 17, 2026 | 25.60 | 25.72 | 25.36 | 25.38 | 25.38 | -0.55% | 629,722 |
| Mar 16, 2026 | 25.88 | 26.08 | 25.52 | 25.52 | 25.52 | -1.31% | 532,088 |
| Mar 13, 2026 | 26.00 | 26.14 | 25.56 | 25.86 | 25.86 | -1.82% | 668,929 |
| Mar 12, 2026 | 25.76 | 26.58 | 25.72 | 26.34 | 26.34 | 2.25% | 606,765 |
| Mar 11, 2026 | 25.98 | 26.02 | 25.70 | 25.76 | 25.76 | -0.62% | 439,362 |
| Mar 10, 2026 | 25.72 | 26.04 | 25.42 | 25.92 | 25.92 | 1.73% | 759,821 |
| Mar 9, 2026 | 25.52 | 25.68 | 25.34 | 25.48 | 25.48 | -0.47% | 540,210 |
| Mar 6, 2026 | 25.84 | 25.94 | 25.48 | 25.60 | 25.60 | -0.62% | 596,653 |
| Mar 5, 2026 | 25.20 | 26.00 | 24.86 | 25.76 | 25.76 | 1.82% | 946,780 |
| Mar 4, 2026 | 25.86 | 25.94 | 25.30 | 25.30 | 25.30 | -1.33% | 1,076,512 |
| Mar 3, 2026 | 25.80 | 26.00 | 25.54 | 25.64 | 25.64 | -0.54% | 725,960 |
| Mar 2, 2026 | 25.44 | 26.08 | 25.10 | 25.78 | 25.78 | 0.47% | 789,378 |
| Feb 27, 2026 | 25.72 | 25.80 | 25.34 | 25.66 | 25.66 | -0.85% | 6,639,200 |
| Feb 26, 2026 | 25.14 | 26.04 | 25.12 | 25.88 | 25.88 | 3.11% | 1,038,047 |
| Feb 25, 2026 | 25.04 | 25.14 | 24.76 | 25.10 | 25.10 | 0.16% | 482,822 |
| Feb 24, 2026 | 24.60 | 25.30 | 24.60 | 25.06 | 25.06 | 1.87% | 1,004,374 |
| Feb 23, 2026 | 25.18 | 25.18 | 24.56 | 24.60 | 24.60 | -1.84% | 718,160 |
| Feb 20, 2026 | 24.54 | 25.18 | 24.16 | 25.06 | 25.06 | 1.38% | 1,228,925 |
| Feb 19, 2026 | 23.56 | 25.16 | 23.52 | 24.72 | 24.72 | 8.23% | 2,015,219 |
| Feb 18, 2026 | 22.90 | 22.92 | 22.46 | 22.84 | 22.84 | -0.44% | 659,899 |
| Feb 17, 2026 | 22.68 | 23.04 | 22.66 | 22.94 | 22.94 | 1.06% | 632,240 |
| Feb 16, 2026 | 22.94 | 23.16 | 22.62 | 22.70 | 22.70 | -0.53% | 411,384 |
| Feb 13, 2026 | 22.64 | 22.90 | 22.60 | 22.82 | 22.82 | - | 540,319 |
| Feb 12, 2026 | 22.74 | 22.82 | 22.56 | 22.82 | 22.82 | 0.62% | 508,341 |
| Feb 11, 2026 | 23.00 | 23.20 | 22.62 | 22.68 | 22.68 | -1.13% | 547,928 |
| Feb 10, 2026 | 22.90 | 23.12 | 22.72 | 22.94 | 22.94 | 0.53% | 572,918 |
| Feb 9, 2026 | 22.74 | 22.86 | 22.58 | 22.82 | 22.82 | 0.53% | 599,752 |
| Feb 6, 2026 | 22.50 | 22.70 | 22.22 | 22.70 | 22.70 | 0.53% | 539,328 |
| Feb 5, 2026 | 23.12 | 23.14 | 22.46 | 22.58 | 22.58 | -1.57% | 918,289 |
| Feb 4, 2026 | 22.20 | 23.38 | 22.20 | 22.94 | 22.94 | 3.24% | 1,100,321 |
| Feb 3, 2026 | 22.46 | 22.46 | 22.12 | 22.22 | 22.22 | -1.16% | 729,166 |
| Feb 2, 2026 | 22.50 | 22.68 | 22.42 | 22.48 | 22.48 | 0.63% | 396,341 |
| Jan 30, 2026 | 22.36 | 22.46 | 22.18 | 22.34 | 22.34 | -0.18% | 606,519 |
| Jan 29, 2026 | 22.78 | 22.88 | 22.38 | 22.38 | 22.38 | -1.58% | 532,481 |
| Jan 28, 2026 | 22.52 | 22.74 | 22.22 | 22.74 | 22.74 | 0.18% | 680,566 |
| Jan 27, 2026 | 22.78 | 23.32 | 22.66 | 22.70 | 22.70 | -0.44% | 721,198 |
| Jan 26, 2026 | 22.70 | 22.90 | 22.62 | 22.80 | 22.80 | 0.80% | 320,101 |
| Jan 23, 2026 | 22.64 | 22.80 | 22.56 | 22.62 | 22.62 | -0.44% | 616,362 |