FDJ United (EPA:FDJU)
France · Delayed Price · Currency is EUR 22.90
+0.02 (0.09%)
May 14, 2026, 5:35 PM CET
FDJ United Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 23.01 | 23.13 | 22.92 | 23.05 | - | 0.74% | 132,860 |
| May 13, 2026 | 22.71 | 22.90 | 22.59 | 22.88 | 22.88 | 0.84% | 349,335 |
| May 12, 2026 | 22.57 | 22.90 | 22.37 | 22.69 | 22.69 | 0.40% | 584,550 |
| May 11, 2026 | 22.80 | 22.96 | 22.53 | 22.60 | 22.60 | -0.53% | 436,577 |
| May 8, 2026 | 22.75 | 22.75 | 22.33 | 22.72 | 22.72 | -0.26% | 936,951 |
| May 7, 2026 | 23.09 | 23.10 | 22.74 | 22.78 | 22.78 | -0.87% | 887,945 |
| May 6, 2026 | 23.29 | 23.42 | 22.98 | 22.98 | 22.98 | - | 789,989 |
| May 5, 2026 | 22.95 | 23.17 | 22.91 | 22.98 | 22.98 | 0.22% | 578,784 |
| May 4, 2026 | 23.20 | 23.32 | 22.86 | 22.93 | 22.93 | -0.74% | 615,308 |
| Apr 30, 2026 | 23.32 | 23.48 | 22.99 | 23.10 | 23.10 | -1.53% | 928,643 |
| Apr 29, 2026 | 23.37 | 23.47 | 23.25 | 23.46 | 23.46 | 0.39% | 556,881 |
| Apr 28, 2026 | 23.66 | 23.82 | 23.37 | 23.37 | 23.37 | -7.81% | 1,184,035 |
| Apr 27, 2026 | 25.02 | 25.57 | 24.93 | 25.35 | 23.25 | 2.55% | 895,855 |
| Apr 24, 2026 | 24.42 | 24.93 | 24.34 | 24.72 | 22.67 | 1.31% | 832,029 |
| Apr 23, 2026 | 24.13 | 24.56 | 23.93 | 24.40 | 22.38 | 0.37% | 1,050,110 |
| Apr 22, 2026 | 24.75 | 25.00 | 23.85 | 24.31 | 22.30 | -7.95% | 3,070,082 |
| Apr 21, 2026 | 26.28 | 26.47 | 26.15 | 26.41 | 24.22 | 1.07% | 821,425 |
| Apr 20, 2026 | 26.72 | 26.72 | 26.01 | 26.13 | 23.97 | -2.32% | 983,956 |
| Apr 17, 2026 | 26.55 | 26.75 | 26.48 | 26.75 | 24.53 | 1.52% | 724,001 |
| Apr 16, 2026 | 26.20 | 26.56 | 26.07 | 26.35 | 24.17 | 1.39% | 715,225 |
| Apr 15, 2026 | 25.76 | 26.06 | 25.75 | 25.99 | 23.84 | 1.21% | 443,310 |
| Apr 14, 2026 | 25.53 | 25.87 | 25.41 | 25.68 | 23.55 | 0.98% | 446,196 |
| Apr 13, 2026 | 25.39 | 25.49 | 25.27 | 25.43 | 23.32 | -0.08% | 375,965 |
| Apr 10, 2026 | 25.43 | 25.68 | 25.15 | 25.45 | 23.34 | 0.08% | 527,195 |
| Apr 9, 2026 | 26.06 | 26.10 | 25.26 | 25.43 | 23.32 | -1.55% | 644,585 |
| Apr 8, 2026 | 26.10 | 26.25 | 25.70 | 25.83 | 23.69 | 0.94% | 1,222,409 |
| Apr 7, 2026 | 25.95 | 26.25 | 25.56 | 25.59 | 23.47 | -1.73% | 712,770 |
| Apr 2, 2026 | 25.88 | 26.10 | 25.76 | 26.04 | 23.88 | 0.85% | 382,018 |
| Apr 1, 2026 | 25.50 | 26.00 | 25.50 | 25.82 | 23.68 | 2.54% | 678,454 |
| Mar 31, 2026 | 25.00 | 25.26 | 24.92 | 25.18 | 23.09 | 1.21% | 738,261 |
| Mar 30, 2026 | 24.46 | 25.00 | 24.44 | 24.88 | 22.82 | 1.55% | 633,919 |
| Mar 27, 2026 | 24.74 | 24.74 | 24.40 | 24.50 | 22.47 | -0.33% | 429,704 |
| Mar 26, 2026 | 25.00 | 25.00 | 24.58 | 24.58 | 22.54 | -1.68% | 462,863 |
| Mar 25, 2026 | 25.36 | 25.60 | 24.94 | 25.00 | 22.93 | -0.71% | 420,319 |
| Mar 24, 2026 | 25.30 | 25.38 | 25.02 | 25.18 | 23.09 | - | 395,596 |
| Mar 23, 2026 | 24.84 | 25.44 | 24.54 | 25.18 | 23.09 | 0.88% | 594,838 |
| Mar 20, 2026 | 25.50 | 25.68 | 24.84 | 24.96 | 22.89 | -1.73% | 3,890,395 |
| Mar 19, 2026 | 25.22 | 25.52 | 25.12 | 25.40 | 23.30 | 0.08% | 456,905 |
| Mar 18, 2026 | 25.46 | 25.60 | 25.24 | 25.38 | 23.28 | - | 560,592 |
| Mar 17, 2026 | 25.60 | 25.72 | 25.36 | 25.38 | 23.28 | -0.55% | 629,722 |
| Mar 16, 2026 | 25.88 | 26.08 | 25.52 | 25.52 | 23.41 | -1.31% | 532,088 |
| Mar 13, 2026 | 26.00 | 26.14 | 25.56 | 25.86 | 23.72 | -1.82% | 668,929 |
| Mar 12, 2026 | 25.76 | 26.58 | 25.72 | 26.34 | 24.16 | 2.25% | 606,765 |
| Mar 11, 2026 | 25.98 | 26.02 | 25.70 | 25.76 | 23.63 | -0.62% | 439,362 |
| Mar 10, 2026 | 25.72 | 26.04 | 25.42 | 25.92 | 23.77 | 1.73% | 759,821 |
| Mar 9, 2026 | 25.52 | 25.68 | 25.34 | 25.48 | 23.37 | -0.47% | 540,210 |
| Mar 6, 2026 | 25.84 | 25.94 | 25.48 | 25.60 | 23.48 | -0.62% | 596,653 |
| Mar 5, 2026 | 25.20 | 26.00 | 24.86 | 25.76 | 23.63 | 1.82% | 946,780 |
| Mar 4, 2026 | 25.86 | 25.94 | 25.30 | 25.30 | 23.20 | -1.33% | 1,076,512 |
| Mar 3, 2026 | 25.80 | 26.00 | 25.54 | 25.64 | 23.52 | -0.54% | 725,960 |