Skip to main content
logo
FDJ United (EPA:FDJU)
France flag France · Delayed Price · Currency is EUR
23.13
+0.10 (0.43%)
Jul 13, 2026, 5:35 PM CET

FDJ United Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 13, 202623.0723.3823.0023.1323.130.43%715,894
Jul 10, 202623.0023.1922.7723.0323.030.22%556,255
Jul 9, 202622.7523.1822.7522.9822.981.14%532,836
Jul 8, 202622.5722.7822.4122.7222.720.53%507,020
Jul 7, 202622.4022.9622.4022.6022.601.71%644,768
Jul 6, 202622.4122.6922.2122.2222.22-0.45%430,337
Jul 3, 202622.2022.3522.0322.3222.321.09%324,406
Jul 2, 202622.0022.3922.0022.0822.081.10%466,665
Jul 1, 202621.4522.1021.4121.8421.842.10%786,934
Jun 30, 202621.5121.5821.2021.3921.39-0.65%761,365
Jun 29, 202621.4921.8321.3821.5321.530.94%735,337
Jun 26, 202621.4521.5220.6121.3321.33-0.33%1,168,271
Jun 25, 202621.9021.9021.4021.4021.40-2.33%646,324
Jun 24, 202622.0522.0521.3821.9121.91-0.90%1,139,255
Jun 23, 202622.1322.4622.0322.1122.11-0.41%583,734
Jun 22, 202622.3922.4022.1222.2022.20-0.58%541,086
Jun 19, 202622.6022.6022.2922.3322.33-0.89%1,039,143
Jun 18, 202622.6622.6622.3422.5322.53-0.88%868,187
Jun 17, 202622.6922.7322.3822.7322.730.22%872,489
Jun 16, 202623.1123.1822.6822.6822.68-1.56%503,690
Jun 15, 202623.5123.6222.9623.0423.04-1.20%719,857
Jun 12, 202623.3523.4523.2523.3223.320.91%370,554
Jun 11, 202623.1623.3223.0323.1123.11-0.69%459,988
Jun 10, 202622.9723.6322.8823.2723.271.66%853,500
Jun 9, 202622.5822.9922.5222.8922.891.69%390,777
Jun 8, 202622.7122.8622.5122.5122.51-0.88%478,420
Jun 5, 202622.7022.9322.6022.7122.710.93%459,401
Jun 4, 202622.5522.9722.5022.5022.50-0.57%600,240
Jun 3, 202622.7922.8722.4322.6322.63-0.48%795,053
Jun 2, 202622.9723.0922.7022.7422.74-0.52%362,680
Jun 1, 202622.7723.0722.7222.8622.860.48%539,641
May 29, 202623.1023.1422.7322.7522.75-1.17%673,572
May 28, 202622.9523.0322.7823.0223.020.52%402,743
May 27, 202622.9423.2222.9022.9022.90-0.17%426,746
May 26, 202623.0723.1922.9422.9422.94-0.91%403,252
May 25, 202623.1023.1923.0923.1523.150.48%225,081
May 22, 202623.1223.2022.9723.0423.040.04%314,811
May 21, 202623.0223.1622.7123.0323.030.35%634,651
May 20, 202623.0523.1522.8122.9522.95-0.74%505,300
May 19, 202623.2923.6023.1223.1223.12-0.13%649,402
May 18, 202622.8023.1822.6123.1523.150.87%450,841
May 15, 202622.9223.1222.8922.9522.950.22%408,213
May 14, 202623.0123.1322.9022.9022.900.09%459,245
May 13, 202622.7122.9022.5922.8822.880.84%349,335
May 12, 202622.5722.9022.3722.6922.690.40%584,550
May 11, 202622.8022.9622.5322.6022.60-0.53%436,577
May 8, 202622.7522.7522.3322.7222.72-0.26%936,951
May 7, 202623.0923.1022.7422.7822.78-0.87%887,945
May 6, 202623.2923.4222.9822.9822.98-789,989
May 5, 202622.9523.1722.9122.9822.980.22%578,784