FDJ United (FRA:1WE)
Germany · Delayed Price · Currency is EUR 24.58
-0.24 (-0.97%)
At close: Feb 20, 2026
FDJ United Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 24.46 | 24.58 | 24.46 | 24.58 | 24.58 | -0.97% | 500 |
| Feb 19, 2026 | 23.18 | 24.82 | 23.18 | 24.82 | 24.82 | 8.10% | 101 |
| Feb 18, 2026 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | 1.15% | - |
| Feb 17, 2026 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | -1.30% | - |
| Feb 16, 2026 | 22.82 | 23.00 | 22.82 | 23.00 | 23.00 | 1.32% | 100 |
| Feb 13, 2026 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | -0.53% | - |
| Feb 12, 2026 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | 0.35% | - |
| Feb 11, 2026 | 23.00 | 23.00 | 22.74 | 22.74 | 22.74 | -0.26% | 35 |
| Feb 10, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 0.35% | - |
| Feb 9, 2026 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | 0.98% | - |
| Feb 6, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | -2.09% | - |
| Feb 5, 2026 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | -1.12% | - |
| Feb 4, 2026 | 22.22 | 23.24 | 22.22 | 23.24 | 23.24 | 3.20% | 666 |
| Feb 3, 2026 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | 0.36% | - |
| Feb 2, 2026 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | 0.18% | - |
| Jan 30, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -0.71% | - |
| Jan 29, 2026 | 22.72 | 22.72 | 22.56 | 22.56 | 22.56 | -0.09% | 542 |
| Jan 28, 2026 | 22.28 | 22.58 | 22.28 | 22.58 | 22.58 | -1.14% | 95 |
| Jan 27, 2026 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | 0.26% | - |
| Jan 26, 2026 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | 0.62% | - |
| Jan 23, 2026 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | - | - |
| Jan 22, 2026 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | -2.16% | - |
| Jan 21, 2026 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | 0.43% | - |
| Jan 20, 2026 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | 0.26% | - |
| Jan 19, 2026 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | 0.44% | - |
| Jan 16, 2026 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | 0.18% | - |
| Jan 15, 2026 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | 0.53% | 500 |
| Jan 14, 2026 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | -0.87% | - |
| Jan 13, 2026 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | -1.63% | - |
| Jan 12, 2026 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | 0.43% | - |
| 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% | - |