FDJ United (FRA:1WE)
Germany · Delayed Price · Currency is EUR 22.36
-0.06 (-0.27%)
At close: Aug 26, 2026
FRA:1WE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 22.36 | 22.36 | 22.36 | 22.36 | - | -0.27% | - |
| Aug 25, 2026 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | 1.59% | - |
| Aug 24, 2026 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | -0.54% | - |
| Aug 21, 2026 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | 0.09% | - |
| Aug 20, 2026 | 22.08 | 22.17 | 22.08 | 22.17 | 22.17 | 1.19% | - |
| Aug 19, 2026 | 21.93 | 21.93 | 21.91 | 21.91 | 21.91 | -0.72% | 25 |
| Aug 18, 2026 | 22.06 | 22.07 | 22.06 | 22.07 | 22.07 | -1.03% | - |
| Aug 17, 2026 | 22.40 | 22.40 | 22.30 | 22.30 | 22.30 | -0.27% | - |
| Aug 14, 2026 | 22.20 | 22.36 | 22.20 | 22.36 | 22.36 | 0.54% | - |
| Aug 13, 2026 | 22.07 | 22.24 | 22.07 | 22.24 | 22.24 | 0.86% | - |
| Aug 12, 2026 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | -0.54% | - |
| Aug 11, 2026 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | 0.23% | - |
| Aug 10, 2026 | 22.26 | 22.26 | 22.12 | 22.12 | 22.12 | -1.38% | 230 |
| Aug 7, 2026 | 22.02 | 22.43 | 22.02 | 22.43 | 22.43 | 1.59% | 2 |
| Aug 6, 2026 | 22.05 | 22.08 | 22.05 | 22.08 | 22.08 | -1.12% | - |
| Aug 5, 2026 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | 0.90% | - |
| Aug 4, 2026 | 22.07 | 22.13 | 22.07 | 22.13 | 22.13 | 0.32% | 25 |
| Aug 3, 2026 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | -0.94% | - |
| Jul 31, 2026 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | 2.44% | - |
| Jul 30, 2026 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | -4.98% | - |
| Jul 29, 2026 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | -1.38% | - |
| Jul 28, 2026 | 22.99 | 23.20 | 22.99 | 23.20 | 23.20 | 2.43% | 205 |
| Jul 27, 2026 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | 1.57% | - |
| Jul 24, 2026 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | -1.85% | - |
| Jul 23, 2026 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | - | - |
| Jul 22, 2026 | 22.71 | 22.72 | 22.71 | 22.72 | 22.72 | -0.53% | 100 |
| Jul 21, 2026 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | -1.55% | - |
| Jul 20, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -1.32% | - |
| Jul 17, 2026 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | 0.60% | - |
| Jul 16, 2026 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | 1.21% | - |
| Jul 15, 2026 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | 0.17% | - |
| Jul 14, 2026 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | 0.88% | - |
| Jul 13, 2026 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | -0.57% | - |
| Jul 10, 2026 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | 0.75% | - |
| Jul 9, 2026 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | 0.31% | - |
| Jul 8, 2026 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | 1.34% | - |
| Jul 7, 2026 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | -0.71% | - |
| Jul 6, 2026 | 22.24 | 22.66 | 22.24 | 22.60 | 22.60 | 0.94% | 39,730 |
| Jul 3, 2026 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | 2.57% | - |
| Jul 2, 2026 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | 1.21% | - |
| Jul 1, 2026 | 21.55 | 21.57 | 21.55 | 21.57 | 21.57 | 0.75% | - |
| Jun 30, 2026 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | -1.25% | - |
| Jun 29, 2026 | 21.45 | 21.86 | 21.45 | 21.68 | 21.68 | 3.24% | 2,300 |
| Jun 26, 2026 | 21.54 | 21.54 | 21.00 | 21.00 | 21.00 | -2.55% | 1 |
| Jun 25, 2026 | 21.73 | 21.73 | 21.55 | 21.55 | 21.55 | -1.64% | 150 |
| Jun 24, 2026 | 22.10 | 22.10 | 21.91 | 21.91 | 21.91 | -0.90% | 108 |
| Jun 23, 2026 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | -0.27% | - |
| Jun 22, 2026 | 22.40 | 22.40 | 22.15 | 22.17 | 22.17 | -1.20% | 10,230 |
| Jun 19, 2026 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | -0.04% | - |
| Jun 18, 2026 | 22.60 | 22.60 | 22.44 | 22.45 | 22.45 | -0.44% | 30,200 |