FDJ United (FRA:1WE)
Germany · Delayed Price · Currency is EUR 23.20
+0.04 (0.17%)
At close: Jan 9, 2026
FDJ United Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 23.14 | 23.20 | 23.14 | 23.20 | 23.20 | 0.17% | - |
| Jan 8, 2026 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | -0.17% | - |
| Jan 7, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -0.34% | - |
| Jan 6, 2026 | 23.40 | 23.40 | 23.28 | 23.28 | 23.28 | 0.78% | 100 |
| Jan 5, 2026 | 23.44 | 23.44 | 23.10 | 23.10 | 23.10 | -1.62% | 80 |
| Jan 2, 2026 | 23.54 | 23.54 | 23.48 | 23.48 | 23.48 | 0.09% | 10 |
| Dec 30, 2025 | 23.32 | 23.46 | 23.32 | 23.46 | 23.46 | - | 43 |
| Dec 29, 2025 | 23.44 | 23.46 | 23.44 | 23.46 | 23.46 | 0.51% | 3 |
| Dec 23, 2025 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | -0.09% | 61 |
| Dec 22, 2025 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | 0.60% | 100 |
| Dec 19, 2025 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | -0.43% | - |
| Dec 18, 2025 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | -0.09% | - |
| Dec 17, 2025 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | 0.78% | - |
| Dec 16, 2025 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | 0.61% | - |
| Dec 15, 2025 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | 0.35% | - |
| Dec 12, 2025 | 22.80 | 22.94 | 22.80 | 22.94 | 22.94 | 0.97% | - |
| Dec 11, 2025 | 22.70 | 22.72 | 22.70 | 22.72 | 22.72 | - | 730 |
| Dec 10, 2025 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | - | - |
| Dec 9, 2025 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | -2.24% | - |
| Dec 8, 2025 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | 0.26% | - |
| Dec 5, 2025 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | 0.43% | - |
| Dec 4, 2025 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | 0.52% | - |
| Dec 3, 2025 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | -3.12% | - |
| Dec 2, 2025 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | -2.23% | 230 |
| Dec 1, 2025 | 24.22 | 24.24 | 24.22 | 24.24 | 24.24 | 0.41% | - |
| Nov 28, 2025 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | 1.51% | - |
| Nov 27, 2025 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | -1.08% | - |
| Nov 26, 2025 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | -0.58% | - |
| Nov 25, 2025 | 23.74 | 24.18 | 23.74 | 24.18 | 24.18 | -0.33% | 290 |
| Nov 24, 2025 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | 0.92% | - |
| Nov 21, 2025 | 23.72 | 24.04 | 23.72 | 24.04 | 24.04 | 1.52% | 350 |
| Nov 20, 2025 | 23.44 | 23.68 | 23.44 | 23.68 | 23.68 | 0.68% | 1,000 |
| Nov 19, 2025 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | 0.68% | - |
| Nov 18, 2025 | 23.34 | 23.36 | 23.34 | 23.36 | 23.36 | -2.26% | 200 |
| Nov 17, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | -0.25% | - |
| Nov 14, 2025 | 24.14 | 24.14 | 23.96 | 23.96 | 23.96 | -3.00% | 1,050 |
| Nov 13, 2025 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | -0.32% | - |
| Nov 12, 2025 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | 0.41% | - |
| Nov 11, 2025 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | -1.20% | - |
| Nov 10, 2025 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | 0.89% | - |
| Nov 7, 2025 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | -0.56% | - |
| Nov 6, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | 0.89% | - |
| Nov 5, 2025 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | -1.36% | - |
| Nov 4, 2025 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | -1.26% | - |
| Nov 3, 2025 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | 0.24% | - |
| Oct 31, 2025 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | -0.16% | - |
| Oct 30, 2025 | 25.56 | 25.56 | 25.32 | 25.32 | 25.32 | -1.78% | 50 |
| Oct 29, 2025 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | -1.45% | 50 |
| Oct 28, 2025 | 26.10 | 26.16 | 26.10 | 26.16 | 26.16 | -0.30% | 121 |
| Oct 27, 2025 | 26.40 | 26.40 | 26.24 | 26.24 | 26.24 | 0.31% | 54 |