FDJ United (FRA:1WE)
Germany · Delayed Price · Currency is EUR 26.30
-0.10 (-0.38%)
Last updated: Oct 22, 2025, 8:29 AM CET
FDJ United Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | -0.38% | 118 |
| 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% | 100 |
| Oct 13, 2025 | 28.08 | 28.08 | 28.08 | 28.08 | 28.08 | -0.92% | 100 |
| 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% | 30 |
| 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% | 150 |
| Sep 30, 2025 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | -0.35% | 104 |
| 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% | 200 |
| Sep 22, 2025 | 28.28 | 28.28 | 28.22 | 28.22 | 28.22 | -0.56% | 200 |
| Sep 19, 2025 | 28.92 | 28.92 | 28.38 | 28.38 | 28.38 | -0.70% | 200 |
| Sep 18, 2025 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | 0.28% | 200 |
| Sep 17, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | -1.38% | 200 |
| Sep 16, 2025 | 28.68 | 28.90 | 28.68 | 28.90 | 28.90 | 0.49% | 200 |
| Sep 15, 2025 | 28.58 | 28.76 | 28.58 | 28.76 | 28.76 | 1.55% | 200 |
| Sep 12, 2025 | 28.32 | 28.32 | 28.32 | 28.32 | 28.32 | 0.21% | 200 |
| Sep 11, 2025 | 28.26 | 28.26 | 28.26 | 28.26 | 28.26 | 0.64% | 200 |
| Sep 10, 2025 | 28.24 | 28.28 | 28.08 | 28.08 | 28.08 | -0.43% | 200 |
| Sep 9, 2025 | 28.44 | 28.44 | 28.20 | 28.20 | 28.20 | -0.14% | 200 |
| Sep 8, 2025 | 28.00 | 28.24 | 28.00 | 28.24 | 28.24 | 1.51% | 200 |
| Sep 5, 2025 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | 1.98% | 200 |
| Sep 4, 2025 | 27.18 | 27.28 | 27.18 | 27.28 | 27.28 | 0.07% | 200 |
| Sep 3, 2025 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | -0.73% | 15 |
| Sep 2, 2025 | 27.50 | 27.50 | 27.46 | 27.46 | 27.46 | -1.29% | 15 |
| Sep 1, 2025 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | 0.36% | 15 |
| Aug 29, 2025 | 27.68 | 27.72 | 27.68 | 27.72 | 27.72 | -0.36% | 20 |
| Aug 28, 2025 | 27.76 | 27.82 | 27.76 | 27.82 | 27.82 | 0.36% | 20 |
| Aug 27, 2025 | 27.54 | 27.72 | 27.54 | 27.72 | 27.72 | 1.39% | 421 |
| Aug 26, 2025 | 28.04 | 28.04 | 27.34 | 27.34 | 27.34 | -4.14% | 421 |
| Aug 25, 2025 | 28.26 | 28.52 | 28.26 | 28.52 | 28.52 | 0.42% | 421 |
| Aug 22, 2025 | 28.38 | 28.40 | 28.28 | 28.40 | 28.40 | 0.14% | 1,100 |
| Aug 21, 2025 | 28.44 | 28.44 | 28.36 | 28.36 | 28.36 | 0.42% | 1,100 |
| Aug 20, 2025 | 28.16 | 28.24 | 28.16 | 28.24 | 28.24 | 0.64% | 1,100 |
| Aug 19, 2025 | 28.10 | 28.10 | 28.06 | 28.06 | 28.06 | 0.43% | 1,100 |
| Aug 18, 2025 | 27.88 | 27.94 | 27.88 | 27.94 | 27.94 | 0.07% | 1,100 |
| Aug 15, 2025 | 27.96 | 27.96 | 27.92 | 27.92 | 27.92 | -0.07% | 1,100 |
| Aug 14, 2025 | 27.92 | 27.94 | 27.92 | 27.94 | 27.94 | -0.57% | 1,100 |