FDJ United (FRA:1WE)
Germany · Delayed Price · Currency is EUR 27.38
-0.10 (-0.36%)
At close: Aug 1, 2025, 10:00 PM CET
FDJ United Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 27.28 | 27.46 | 27.28 | 27.38 | - | -0.36% | 769 |
| Jul 31, 2025 | 29.80 | 29.80 | 26.78 | 27.48 | - | -8.34% | 2,050 |
| Jul 30, 2025 | 30.02 | 30.02 | 29.98 | 29.98 | - | -0.60% | 150 |
| Jul 29, 2025 | 30.16 | 30.16 | 30.16 | 30.16 | - | 0.13% | 150 |
| Jul 28, 2025 | 30.66 | 30.66 | 30.12 | 30.12 | - | -0.07% | - |
| Jul 25, 2025 | 30.24 | 30.24 | 30.14 | 30.14 | - | -0.40% | 150 |
| Jul 24, 2025 | 30.58 | 30.58 | 30.26 | 30.26 | - | -1.37% | - |
| Jul 23, 2025 | 30.68 | 30.68 | 30.68 | 30.68 | - | 1.32% | 150 |
| Jul 22, 2025 | 29.90 | 30.28 | 29.90 | 30.28 | - | 0.80% | - |
| Jul 21, 2025 | 30.22 | 30.22 | 30.04 | 30.04 | - | -0.92% | 150 |
| Jul 18, 2025 | 30.08 | 30.32 | 30.08 | 30.32 | - | 1.07% | 150 |
| Jul 17, 2025 | 30.22 | 30.22 | 30.00 | 30.00 | - | -0.66% | 150 |
| Jul 16, 2025 | 30.14 | 30.20 | 30.14 | 30.20 | - | -0.13% | 150 |
| Jul 15, 2025 | 30.24 | 30.24 | 30.24 | 30.24 | - | -0.07% | 150 |
| Jul 14, 2025 | 30.28 | 30.28 | 30.26 | 30.26 | - | -0.26% | 150 |
| Jul 11, 2025 | 30.20 | 30.34 | 30.20 | 30.34 | - | 0.13% | 150 |
| Jul 10, 2025 | 30.26 | 30.30 | 30.26 | 30.30 | - | -1.88% | 150 |
| Jul 9, 2025 | 30.88 | 30.88 | 30.88 | 30.88 | - | -0.71% | - |
| Jul 8, 2025 | 32.18 | 32.18 | 31.10 | 31.10 | - | -5.30% | 150 |
| Jul 7, 2025 | 32.84 | 32.84 | 32.84 | 32.84 | - | -0.06% | 58 |
| Jul 4, 2025 | 33.16 | 33.16 | 32.86 | 32.86 | - | -2.95% | 58 |
| Jul 3, 2025 | 33.86 | 33.86 | 33.86 | 33.86 | - | 0.65% | 58 |
| Jul 2, 2025 | 33.58 | 33.64 | 33.58 | 33.64 | - | 0.90% | - |
| Jul 1, 2025 | 33.30 | 33.34 | 33.30 | 33.34 | - | 0.06% | - |
| Jun 30, 2025 | 33.32 | 33.32 | 33.32 | 33.32 | - | 0.36% | - |
| Jun 27, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | - | 0.30% | 169 |
| Jun 26, 2025 | 33.40 | 33.40 | 33.10 | 33.10 | - | -0.36% | 58 |
| Jun 25, 2025 | 33.32 | 33.32 | 33.22 | 33.22 | - | -0.42% | 169 |
| Jun 24, 2025 | 33.08 | 33.36 | 33.08 | 33.36 | - | 2.14% | 169 |
| Jun 23, 2025 | 32.66 | 32.66 | 32.66 | 32.66 | - | -0.85% | - |
| Jun 20, 2025 | 32.76 | 32.98 | 32.76 | 32.94 | - | 0.55% | 169 |
| Jun 19, 2025 | 32.66 | 32.76 | 32.66 | 32.76 | - | -1.33% | - |
| Jun 18, 2025 | 32.98 | 33.20 | 32.98 | 33.20 | - | 0.85% | - |
| Jun 17, 2025 | 31.98 | 32.92 | 31.96 | 32.92 | - | 3.00% | 680 |
| Jun 16, 2025 | 31.76 | 31.96 | 31.76 | 31.96 | - | 0.31% | 50 |
| Jun 13, 2025 | 31.52 | 31.86 | 31.52 | 31.86 | - | -0.87% | 50 |
| Jun 12, 2025 | 31.72 | 32.14 | 31.72 | 32.14 | - | 0.06% | - |
| Jun 11, 2025 | 31.96 | 32.12 | 31.96 | 32.12 | - | -0.19% | - |
| Jun 10, 2025 | 31.88 | 32.18 | 31.88 | 32.18 | - | 0.37% | 50 |
| Jun 9, 2025 | 31.90 | 32.06 | 31.90 | 32.06 | - | 0.38% | 50 |
| Jun 6, 2025 | 31.76 | 31.94 | 31.76 | 31.94 | - | 0.69% | 20 |
| Jun 5, 2025 | 31.64 | 31.72 | 31.64 | 31.72 | - | -1.12% | 2 |
| Jun 4, 2025 | 32.08 | 32.08 | 32.08 | 32.08 | - | -0.87% | - |
| Jun 3, 2025 | 32.36 | 32.36 | 32.36 | 32.36 | - | -0.19% | 2 |
| Jun 2, 2025 | 32.06 | 32.42 | 32.06 | 32.42 | - | 0.31% | 2 |
| May 30, 2025 | 32.32 | 32.32 | 32.32 | 32.32 | - | 0.31% | 2 |
| May 29, 2025 | 32.22 | 32.22 | 32.22 | 32.22 | - | 2.29% | 2 |
| May 28, 2025 | 31.50 | 31.50 | 31.50 | 31.50 | - | -0.32% | - |
| May 27, 2025 | 31.18 | 31.60 | 31.18 | 31.60 | - | -5.67% | 2 |
| May 26, 2025 | 33.50 | 33.50 | 33.50 | 33.50 | - | 1.58% | - |