FDJ United (FRA:1WE)
Germany · Delayed Price · Currency is EUR 23.70
-0.54 (-2.23%)
Last updated: Dec 2, 2025, 8:10 AM CET
FDJ United Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 24, 2025 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | -0.53% | - |
| Oct 23, 2025 | 26.32 | 26.32 | 26.26 | 26.30 | 26.30 | - | 640 |
| Oct 22, 2025 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | -0.38% | - |
| Oct 21, 2025 | 26.16 | 26.40 | 26.16 | 26.40 | 26.40 | -1.71% | 118 |
| Oct 20, 2025 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | 1.67% | 10 |
| Oct 17, 2025 | 26.36 | 26.52 | 26.36 | 26.42 | 26.42 | 0.84% | 175 |
| Oct 16, 2025 | 27.84 | 27.84 | 26.20 | 26.20 | 26.20 | -5.14% | 200 |
| Oct 15, 2025 | 28.28 | 28.28 | 27.62 | 27.62 | 27.62 | -0.14% | 200 |
| Oct 14, 2025 | 27.66 | 27.66 | 27.66 | 27.66 | 27.66 | -1.50% | - |
| Oct 13, 2025 | 28.08 | 28.08 | 28.08 | 28.08 | 28.08 | -0.92% | - |
| Oct 10, 2025 | 28.24 | 28.34 | 28.24 | 28.34 | 28.34 | 0.85% | 100 |
| Oct 9, 2025 | 28.14 | 28.18 | 28.08 | 28.10 | 28.10 | 0.14% | 905 |
| Oct 8, 2025 | 27.84 | 28.06 | 27.84 | 28.06 | 28.06 | -0.85% | 30 |
| Oct 7, 2025 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | -1.32% | - |
| Oct 6, 2025 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | 0.28% | 50 |
| Oct 3, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 0.28% | - |
| Oct 2, 2025 | 28.52 | 28.52 | 28.52 | 28.52 | 28.52 | -0.28% | - |
| Oct 1, 2025 | 28.44 | 28.60 | 28.44 | 28.60 | 28.60 | 1.06% | 50 |
| Sep 30, 2025 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | -0.35% | - |
| Sep 29, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 0.14% | - |
| Sep 26, 2025 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | 0.14% | - |
| Sep 25, 2025 | 28.76 | 28.76 | 28.32 | 28.32 | 28.32 | -1.87% | - |
| Sep 24, 2025 | 28.72 | 28.86 | 28.72 | 28.86 | 28.86 | 1.05% | - |
| Sep 23, 2025 | 28.44 | 28.56 | 28.44 | 28.56 | 28.56 | 1.20% | - |