Skip to main content
logo
FDJ United (EPA:FDJU)
France flag France · Delayed Price · Currency is EUR
24.60
+0.20 (0.82%)
Apr 24, 2026, 2:54 PM CET

FDJ United Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 202624.4224.7024.3424.57-0.70%106,725
Apr 23, 202624.1324.5623.9324.4024.400.37%1,050,110
Apr 22, 202624.7525.0023.8524.3124.31-7.95%3,070,082
Apr 21, 202626.2826.4726.1526.4126.411.07%821,425
Apr 20, 202626.7226.7226.0126.1326.13-2.32%983,956
Apr 17, 202626.5526.7526.4826.7526.751.52%724,001
Apr 16, 202626.2026.5626.0726.3526.351.39%715,225
Apr 15, 202625.7626.0625.7525.9925.991.21%443,310
Apr 14, 202625.5325.8725.4125.6825.680.98%446,196
Apr 13, 202625.3925.4925.2725.4325.43-0.08%375,965
Apr 10, 202625.4325.6825.1525.4525.450.08%527,195
Apr 9, 202626.0626.1025.2625.4325.43-1.55%644,585
Apr 8, 202626.1026.2525.7025.8325.830.94%1,222,409
Apr 7, 202625.9526.2525.5625.5925.59-1.73%712,770
Apr 2, 202625.8826.1025.7626.0426.040.85%382,018
Apr 1, 202625.5026.0025.5025.8225.822.54%678,454
Mar 31, 202625.0025.2624.9225.1825.181.21%738,261
Mar 30, 202624.4625.0024.4424.8824.881.55%633,919
Mar 27, 202624.7424.7424.4024.5024.50-0.33%429,704
Mar 26, 202625.0025.0024.5824.5824.58-1.68%462,863
Mar 25, 202625.3625.6024.9425.0025.00-0.71%420,319
Mar 24, 202625.3025.3825.0225.1825.18-395,596
Mar 23, 202624.8425.4424.5425.1825.180.88%594,838
Mar 20, 202625.5025.6824.8424.9624.96-1.73%3,890,395
Mar 19, 202625.2225.5225.1225.4025.400.08%456,905
Mar 18, 202625.4625.6025.2425.3825.38-560,592
Mar 17, 202625.6025.7225.3625.3825.38-0.55%629,722
Mar 16, 202625.8826.0825.5225.5225.52-1.31%532,088
Mar 13, 202626.0026.1425.5625.8625.86-1.82%668,929
Mar 12, 202625.7626.5825.7226.3426.342.25%606,765
Mar 11, 202625.9826.0225.7025.7625.76-0.62%439,362
Mar 10, 202625.7226.0425.4225.9225.921.73%759,821
Mar 9, 202625.5225.6825.3425.4825.48-0.47%540,210
Mar 6, 202625.8425.9425.4825.6025.60-0.62%596,653
Mar 5, 202625.2026.0024.8625.7625.761.82%946,780
Mar 4, 202625.8625.9425.3025.3025.30-1.33%1,076,512
Mar 3, 202625.8026.0025.5425.6425.64-0.54%725,960
Mar 2, 202625.4426.0825.1025.7825.780.47%789,378
Feb 27, 202625.7225.8025.3425.6625.66-0.85%6,639,200
Feb 26, 202625.1426.0425.1225.8825.883.11%1,038,047
Feb 25, 202625.0425.1424.7625.1025.100.16%482,822
Feb 24, 202624.6025.3024.6025.0625.061.87%1,004,374
Feb 23, 202625.1825.1824.5624.6024.60-1.84%718,160
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