Skip to main content
logo
FDJ United (EPA:FDJU)
France flag France · Delayed Price · Currency is EUR
22.15
-0.05 (-0.23%)
Aug 21, 2026, 5:35 PM CET

FDJ United Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 202622.2422.3522.0622.15--0.23%295,841
Aug 20, 202622.0422.3121.9922.2022.200.36%299,076
Aug 19, 202622.0622.1421.8522.1222.120.73%367,275
Aug 18, 202622.2722.3321.9621.9621.96-1.13%368,361
Aug 17, 202622.2922.5322.2122.2122.21-0.85%279,603
Aug 14, 202622.2922.6222.1022.4022.400.67%517,660
Aug 13, 202622.0222.3921.9622.2522.251.04%380,571
Aug 12, 202622.0922.1721.9522.0222.02-0.41%360,244
Aug 11, 202622.1922.3922.1122.1122.11-0.63%436,740
Aug 10, 202622.3622.3921.9822.2522.25-0.04%371,439
Aug 7, 202622.0022.4721.9822.2622.261.09%732,468
Aug 6, 202622.3222.4021.9022.0222.02-0.90%610,730
Aug 5, 202622.0922.4522.0022.2222.220.18%359,621
Aug 4, 202622.2622.3121.8722.1822.18-0.94%517,421
Aug 3, 202621.9022.4321.9022.3922.392.10%678,186
Jul 31, 202622.4022.4321.7821.9321.93-2.10%916,381
Jul 30, 202621.2522.6521.0022.4022.40-2.61%1,592,350
Jul 29, 202622.9323.0022.5423.0023.000.61%558,174
Jul 28, 202622.9923.1922.8022.8622.860.18%565,055
Jul 27, 202622.6322.9622.5422.8222.821.83%579,912
Jul 24, 202622.4022.6022.3122.4122.41-0.22%344,664
Jul 23, 202622.7922.8122.1822.4622.46-1.62%590,041
Jul 22, 202622.7622.9622.6622.8322.830.04%187,370
Jul 21, 202623.0523.0622.6722.8222.82-0.78%577,910
Jul 20, 202623.0523.3423.0023.0023.00-0.48%391,928
Jul 17, 202623.1823.5723.1123.1123.11-0.90%310,577
Jul 16, 202623.2523.4423.0023.3223.32-0.17%421,796
Jul 15, 202623.1223.3622.8523.3623.360.69%393,807
Jul 14, 202623.0523.3022.8923.2023.200.30%288,129
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