FDJ United (EPA:FDJU)
France · Delayed Price · Currency is EUR 23.42
-0.14 (-0.59%)
Dec 22, 2025, 5:39 PM CET
FDJ United Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 23.42 | 23.46 | 23.06 | 23.32 | - | -1.02% | 167,558 |
| Dec 19, 2025 | 23.24 | 23.58 | 23.16 | 23.56 | 23.56 | 1.46% | 890,408 |
| Dec 18, 2025 | 23.44 | 23.46 | 23.08 | 23.22 | 23.22 | -0.68% | 400,689 |
| Dec 17, 2025 | 23.20 | 23.38 | 23.00 | 23.38 | 23.38 | 0.34% | 344,087 |
| Dec 16, 2025 | 23.38 | 23.50 | 23.24 | 23.30 | 23.30 | 0.17% | 364,207 |
| Dec 15, 2025 | 23.00 | 23.40 | 22.98 | 23.26 | 23.26 | 1.31% | 357,265 |
| Dec 12, 2025 | 22.90 | 23.18 | 22.80 | 22.96 | 22.96 | 0.17% | 453,892 |
| Dec 11, 2025 | 22.84 | 22.94 | 22.56 | 22.92 | 22.92 | 0.61% | 243,261 |
| Dec 10, 2025 | 22.70 | 22.86 | 22.60 | 22.78 | 22.78 | 0.18% | 269,045 |
| Dec 9, 2025 | 22.76 | 22.84 | 22.64 | 22.74 | 22.74 | - | 372,185 |
| Dec 8, 2025 | 22.94 | 22.94 | 22.72 | 22.74 | 22.74 | -1.30% | 415,253 |
| Dec 5, 2025 | 23.10 | 23.40 | 23.00 | 23.04 | 23.04 | 0.35% | 417,920 |
| Dec 4, 2025 | 23.06 | 23.26 | 22.94 | 22.96 | 22.96 | -0.09% | 582,681 |
| Dec 3, 2025 | 23.08 | 23.24 | 22.80 | 22.98 | 22.98 | -0.26% | 879,312 |
| Dec 2, 2025 | 23.06 | 23.60 | 22.80 | 23.04 | 23.04 | -5.73% | 1,573,388 |
| Dec 1, 2025 | 24.26 | 24.46 | 24.10 | 24.44 | 24.44 | 0.74% | 437,239 |
| Nov 28, 2025 | 24.20 | 24.26 | 24.02 | 24.26 | 24.26 | 0.25% | 488,728 |
| Nov 27, 2025 | 24.10 | 24.20 | 23.86 | 24.20 | 24.20 | 0.25% | 285,275 |
| Nov 26, 2025 | 24.20 | 24.30 | 23.72 | 24.14 | 24.14 | -0.17% | 345,730 |
| Nov 25, 2025 | 23.98 | 24.18 | 23.66 | 24.18 | 24.18 | 0.75% | 463,716 |
| Nov 24, 2025 | 24.24 | 24.42 | 24.00 | 24.00 | 24.00 | -0.66% | 952,846 |
| Nov 21, 2025 | 23.60 | 24.24 | 23.50 | 24.16 | 24.16 | 2.20% | 494,695 |
| Nov 20, 2025 | 23.40 | 23.72 | 23.34 | 23.64 | 23.64 | 1.55% | 508,956 |
| Nov 19, 2025 | 23.34 | 23.38 | 23.06 | 23.28 | 23.28 | -0.09% | 378,653 |
| Nov 18, 2025 | 23.44 | 23.44 | 23.18 | 23.30 | 23.30 | -1.44% | 505,644 |
| Nov 17, 2025 | 23.88 | 23.94 | 23.44 | 23.64 | 23.64 | -0.92% | 602,969 |
| Nov 14, 2025 | 24.20 | 24.26 | 23.78 | 23.86 | 23.86 | -1.73% | 709,892 |
| Nov 13, 2025 | 24.68 | 24.74 | 24.28 | 24.28 | 24.28 | -1.70% | 688,267 |
| Nov 12, 2025 | 24.74 | 24.84 | 24.50 | 24.70 | 24.70 | -0.08% | 594,820 |
| Nov 11, 2025 | 24.68 | 24.84 | 24.54 | 24.72 | 24.72 | 0.82% | 242,157 |
| Nov 10, 2025 | 24.80 | 24.80 | 24.42 | 24.52 | 24.52 | -0.65% | 444,971 |
| Nov 7, 2025 | 24.92 | 25.06 | 24.64 | 24.68 | 24.68 | 0.08% | 317,973 |
| Nov 6, 2025 | 24.96 | 25.22 | 24.66 | 24.66 | 24.66 | -0.96% | 618,748 |
| Nov 5, 2025 | 24.74 | 25.06 | 24.66 | 24.90 | 24.90 | 0.08% | 448,413 |
| Nov 4, 2025 | 25.00 | 25.06 | 24.80 | 24.88 | 24.88 | -0.88% | 517,745 |
| Nov 3, 2025 | 25.48 | 25.72 | 25.08 | 25.10 | 25.10 | -0.71% | 398,831 |
| Oct 31, 2025 | 25.36 | 25.44 | 25.10 | 25.28 | 25.28 | -0.39% | 450,789 |
| Oct 30, 2025 | 25.36 | 25.44 | 25.18 | 25.38 | 25.38 | -0.16% | 412,409 |
| Oct 29, 2025 | 25.76 | 25.84 | 25.30 | 25.42 | 25.42 | -1.63% | 542,099 |
| Oct 28, 2025 | 26.16 | 26.28 | 25.84 | 25.84 | 25.84 | -1.45% | 359,254 |
| Oct 27, 2025 | 26.42 | 26.44 | 26.18 | 26.22 | 26.22 | -0.68% | 187,828 |
| Oct 24, 2025 | 26.18 | 26.40 | 26.12 | 26.40 | 26.40 | 1.07% | 174,543 |
| Oct 23, 2025 | 26.16 | 26.40 | 26.06 | 26.12 | 26.12 | -0.84% | 278,695 |
| Oct 22, 2025 | 26.22 | 26.34 | 25.94 | 26.34 | 26.34 | 0.46% | 670,822 |
| Oct 21, 2025 | 26.48 | 26.58 | 26.20 | 26.22 | 26.22 | -0.53% | 364,018 |
| Oct 20, 2025 | 26.70 | 26.70 | 26.22 | 26.36 | 26.36 | -0.68% | 414,990 |
| Oct 17, 2025 | 26.52 | 26.70 | 26.36 | 26.54 | 26.54 | -0.60% | 405,338 |
| Oct 16, 2025 | 26.88 | 26.96 | 26.14 | 26.70 | 26.70 | -3.47% | 1,011,750 |
| Oct 15, 2025 | 28.12 | 28.12 | 27.66 | 27.66 | 27.66 | -0.36% | 267,973 |
| Oct 14, 2025 | 27.46 | 27.96 | 27.46 | 27.76 | 27.76 | - | 373,290 |