Skip to main content
logo
FDJ United (EPA:FDJU)
France flag France · Delayed Price · Currency is EUR
22.63
-0.11 (-0.48%)
Jun 3, 2026, 5:38 PM CET

FDJ United Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 4, 202623.2023.3222.8622.9322.93-0.74%615,308
Apr 30, 202623.3223.4822.9923.1023.10-1.53%928,643
Apr 29, 202623.3723.4723.2523.4623.460.39%556,881
Apr 28, 202623.6623.8223.3723.3723.370.52%1,184,035
Apr 27, 202625.0225.5724.9325.3523.252.55%895,855
Apr 24, 202624.4224.9324.3424.7222.671.31%832,029
Apr 23, 202624.1324.5623.9324.4022.380.37%1,050,110
Apr 22, 202624.7525.0023.8524.3122.30-7.95%3,070,082
Apr 21, 202626.2826.4726.1526.4124.221.07%821,425
Apr 20, 202626.7226.7226.0126.1323.97-2.32%983,956
Apr 17, 202626.5526.7526.4826.7524.531.52%724,001
Apr 16, 202626.2026.5626.0726.3524.171.39%715,225
Apr 15, 202625.7626.0625.7525.9923.841.21%443,310
Apr 14, 202625.5325.8725.4125.6823.550.98%446,196
Apr 13, 202625.3925.4925.2725.4323.32-0.08%375,965
Apr 10, 202625.4325.6825.1525.4523.340.08%527,195
Apr 9, 202626.0626.1025.2625.4323.32-1.55%644,585
Apr 8, 202626.1026.2525.7025.8323.690.94%1,222,409
Apr 7, 202625.9526.2525.5625.5923.47-1.73%712,770
Apr 2, 202625.8826.1025.7626.0423.880.85%382,018
Apr 1, 202625.5026.0025.5025.8223.682.54%678,454
Mar 31, 202625.0025.2624.9225.1823.091.21%738,261
Mar 30, 202624.4625.0024.4424.8822.821.55%633,919
Mar 27, 202624.7424.7424.4024.5022.47-0.33%429,704
Mar 26, 202625.0025.0024.5824.5822.54-1.68%462,863
Mar 25, 202625.3625.6024.9425.0022.93-0.71%420,319
Mar 24, 202625.3025.3825.0225.1823.09-395,596
Mar 23, 202624.8425.4424.5425.1823.090.88%594,838