FDJ United (EPA:FDJU)
France · Delayed Price · Currency is EUR 22.27
+0.34 (1.55%)
Aug 3, 2026, 12:45 PM CET
FDJ United Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 21.90 | 22.13 | 21.90 | 22.07 | - | 0.64% | 39,954 |
| Jul 31, 2026 | 22.40 | 22.43 | 21.78 | 21.93 | 21.93 | -2.10% | 916,381 |
| Jul 30, 2026 | 21.25 | 22.65 | 21.00 | 22.40 | 22.40 | -2.61% | 1,592,350 |
| Jul 29, 2026 | 22.93 | 23.00 | 22.54 | 23.00 | 23.00 | 0.61% | 558,174 |
| Jul 28, 2026 | 22.99 | 23.19 | 22.80 | 22.86 | 22.86 | 0.18% | 565,055 |
| Jul 27, 2026 | 22.63 | 22.96 | 22.54 | 22.82 | 22.82 | 1.83% | 579,912 |
| Jul 24, 2026 | 22.40 | 22.60 | 22.31 | 22.41 | 22.41 | -0.22% | 344,664 |
| Jul 23, 2026 | 22.79 | 22.81 | 22.18 | 22.46 | 22.46 | -1.62% | 590,041 |
| Jul 22, 2026 | 22.76 | 22.96 | 22.66 | 22.83 | 22.83 | 0.04% | 187,370 |
| Jul 21, 2026 | 23.05 | 23.06 | 22.67 | 22.82 | 22.82 | -0.78% | 577,910 |
| Jul 20, 2026 | 23.05 | 23.34 | 23.00 | 23.00 | 23.00 | -0.48% | 391,928 |
| Jul 17, 2026 | 23.18 | 23.57 | 23.11 | 23.11 | 23.11 | -0.90% | 310,577 |
| Jul 16, 2026 | 23.25 | 23.44 | 23.00 | 23.32 | 23.32 | -0.17% | 421,796 |
| Jul 15, 2026 | 23.12 | 23.36 | 22.85 | 23.36 | 23.36 | 0.69% | 393,807 |
| Jul 14, 2026 | 23.05 | 23.30 | 22.89 | 23.20 | 23.20 | 0.30% | 288,129 |
| Jul 13, 2026 | 23.07 | 23.38 | 23.00 | 23.13 | 23.13 | 0.43% | 715,894 |
| Jul 10, 2026 | 23.00 | 23.19 | 22.77 | 23.03 | 23.03 | 0.22% | 556,255 |
| Jul 9, 2026 | 22.75 | 23.18 | 22.75 | 22.98 | 22.98 | 1.14% | 532,836 |
| Jul 8, 2026 | 22.57 | 22.78 | 22.41 | 22.72 | 22.72 | 0.53% | 507,020 |
| Jul 7, 2026 | 22.40 | 22.96 | 22.40 | 22.60 | 22.60 | 1.71% | 644,768 |
| Jul 6, 2026 | 22.41 | 22.69 | 22.21 | 22.22 | 22.22 | -0.45% | 430,337 |
| Jul 3, 2026 | 22.20 | 22.35 | 22.03 | 22.32 | 22.32 | 1.09% | 324,406 |
| Jul 2, 2026 | 22.00 | 22.39 | 22.00 | 22.08 | 22.08 | 1.10% | 466,665 |
| Jul 1, 2026 | 21.45 | 22.10 | 21.41 | 21.84 | 21.84 | 2.10% | 786,934 |
| Jun 30, 2026 | 21.51 | 21.58 | 21.20 | 21.39 | 21.39 | -0.65% | 761,365 |
| Jun 29, 2026 | 21.49 | 21.83 | 21.38 | 21.53 | 21.53 | 0.94% | 735,337 |
| Jun 26, 2026 | 21.45 | 21.52 | 20.61 | 21.33 | 21.33 | -0.33% | 1,168,271 |
| Jun 25, 2026 | 21.90 | 21.90 | 21.40 | 21.40 | 21.40 | -2.33% | 646,324 |
| Jun 24, 2026 | 22.05 | 22.05 | 21.38 | 21.91 | 21.91 | -0.90% | 1,139,255 |
| Jun 23, 2026 | 22.13 | 22.46 | 22.03 | 22.11 | 22.11 | -0.41% | 583,734 |
| Jun 22, 2026 | 22.39 | 22.40 | 22.12 | 22.20 | 22.20 | -0.58% | 541,086 |
| Jun 19, 2026 | 22.60 | 22.60 | 22.29 | 22.33 | 22.33 | -0.89% | 1,039,143 |
| Jun 18, 2026 | 22.66 | 22.66 | 22.34 | 22.53 | 22.53 | -0.88% | 868,187 |
| Jun 17, 2026 | 22.69 | 22.73 | 22.38 | 22.73 | 22.73 | 0.22% | 872,489 |
| Jun 16, 2026 | 23.11 | 23.18 | 22.68 | 22.68 | 22.68 | -1.56% | 503,690 |
| Jun 15, 2026 | 23.51 | 23.62 | 22.96 | 23.04 | 23.04 | -1.20% | 719,857 |
| Jun 12, 2026 | 23.35 | 23.45 | 23.25 | 23.32 | 23.32 | 0.91% | 370,554 |
| Jun 11, 2026 | 23.16 | 23.32 | 23.03 | 23.11 | 23.11 | -0.69% | 459,988 |
| Jun 10, 2026 | 22.97 | 23.63 | 22.88 | 23.27 | 23.27 | 1.66% | 853,500 |
| Jun 9, 2026 | 22.58 | 22.99 | 22.52 | 22.89 | 22.89 | 1.69% | 390,777 |
| Jun 8, 2026 | 22.71 | 22.86 | 22.51 | 22.51 | 22.51 | -0.88% | 478,420 |
| Jun 5, 2026 | 22.70 | 22.93 | 22.60 | 22.71 | 22.71 | 0.93% | 459,401 |
| Jun 4, 2026 | 22.55 | 22.97 | 22.50 | 22.50 | 22.50 | -0.57% | 600,240 |
| Jun 3, 2026 | 22.79 | 22.87 | 22.43 | 22.63 | 22.63 | -0.48% | 795,053 |
| Jun 2, 2026 | 22.97 | 23.09 | 22.70 | 22.74 | 22.74 | -0.52% | 362,680 |
| Jun 1, 2026 | 22.77 | 23.07 | 22.72 | 22.86 | 22.86 | 0.48% | 539,641 |
| May 29, 2026 | 23.10 | 23.14 | 22.73 | 22.75 | 22.75 | -1.17% | 673,572 |
| May 28, 2026 | 22.95 | 23.03 | 22.78 | 23.02 | 23.02 | 0.52% | 402,743 |
| May 27, 2026 | 22.94 | 23.22 | 22.90 | 22.90 | 22.90 | -0.17% | 426,746 |
| May 26, 2026 | 23.07 | 23.19 | 22.94 | 22.94 | 22.94 | -0.91% | 403,252 |