FDJ United (FRA:1WE)
Germany · Delayed Price · Currency is EUR 28.20
-0.04 (-0.14%)
Last updated: Sep 9, 2025, 6:42 PM CET
FDJ United Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 28.44 | 28.44 | 28.20 | 28.20 | - | -0.14% | 200 |
| Sep 8, 2025 | 28.00 | 28.24 | 28.00 | 28.24 | - | 1.51% | 200 |
| Sep 5, 2025 | 27.82 | 27.82 | 27.82 | 27.82 | - | 1.98% | 200 |
| Sep 4, 2025 | 27.18 | 27.28 | 27.18 | 27.28 | - | 0.07% | 200 |
| Sep 3, 2025 | 27.26 | 27.26 | 27.26 | 27.26 | - | -0.73% | 15 |
| Sep 2, 2025 | 27.50 | 27.50 | 27.46 | 27.46 | - | -1.29% | 15 |
| Sep 1, 2025 | 27.82 | 27.82 | 27.82 | 27.82 | - | 0.36% | 15 |
| Aug 29, 2025 | 27.68 | 27.72 | 27.68 | 27.72 | - | -0.36% | 20 |
| Aug 28, 2025 | 27.76 | 27.82 | 27.76 | 27.82 | - | 0.36% | 20 |
| Aug 27, 2025 | 27.54 | 27.72 | 27.54 | 27.72 | - | 1.39% | 421 |
| Aug 26, 2025 | 28.04 | 28.04 | 27.34 | 27.34 | - | -4.14% | - |
| Aug 25, 2025 | 28.26 | 28.52 | 28.26 | 28.52 | - | 0.42% | 421 |
| Aug 22, 2025 | 28.38 | 28.40 | 28.28 | 28.40 | - | 0.14% | 1,100 |
| Aug 21, 2025 | 28.44 | 28.44 | 28.36 | 28.36 | - | 0.42% | 1,100 |
| Aug 20, 2025 | 28.16 | 28.24 | 28.16 | 28.24 | - | 0.64% | 1,100 |
| Aug 19, 2025 | 28.10 | 28.10 | 28.06 | 28.06 | - | 0.43% | 1,100 |
| Aug 18, 2025 | 27.88 | 27.94 | 27.88 | 27.94 | - | 0.07% | 1,100 |
| Aug 15, 2025 | 27.96 | 27.96 | 27.92 | 27.92 | - | -0.07% | 1,100 |
| Aug 14, 2025 | 27.92 | 27.94 | 27.92 | 27.94 | - | -0.57% | 1,100 |
| Aug 13, 2025 | 28.10 | 28.10 | 28.10 | 28.10 | - | 0.36% | 1,100 |
| Aug 12, 2025 | 28.26 | 28.26 | 28.00 | 28.00 | - | -0.99% | 1,100 |
| Aug 11, 2025 | 28.48 | 28.48 | 28.28 | 28.28 | - | -0.07% | 1,100 |
| Aug 8, 2025 | 28.18 | 28.30 | 28.18 | 28.30 | - | 1.29% | 1,100 |
| Aug 7, 2025 | 27.94 | 27.94 | 27.94 | 27.94 | - | -0.71% | 1,100 |
| Aug 6, 2025 | 28.84 | 28.84 | 28.14 | 28.14 | - | -0.64% | 1,100 |
| Aug 5, 2025 | 28.30 | 28.32 | 28.30 | 28.32 | - | 0.35% | 1,100 |
| Aug 4, 2025 | 27.88 | 28.22 | 27.62 | 28.22 | - | 3.07% | 1,100 |
| 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% | - |