FDJ United (FRA:1WE)
Germany · Delayed Price · Currency is EUR 24.46
+0.46 (1.92%)
Last updated: Apr 24, 2026, 8:31 AM CET
FRA:1WE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -1.96% | 98 |
| Apr 22, 2026 | 24.58 | 24.58 | 24.48 | 24.48 | 24.48 | -2.74% | 120 |
| Apr 21, 2026 | 26.33 | 26.57 | 25.17 | 25.17 | 25.17 | -3.53% | 1,586 |
| Apr 20, 2026 | 26.86 | 26.86 | 26.09 | 26.09 | 26.09 | -2.32% | 198 |
| Apr 17, 2026 | 26.60 | 26.71 | 26.60 | 26.71 | 26.71 | 1.99% | 50 |
| Apr 16, 2026 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | 1.39% | - |
| Apr 15, 2026 | 25.62 | 25.83 | 25.62 | 25.83 | 25.83 | 1.25% | 50 |
| Apr 14, 2026 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | 0.95% | - |
| Apr 13, 2026 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | -0.55% | - |
| Apr 10, 2026 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | -1.40% | - |
| Apr 9, 2026 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | -1.04% | - |
| Apr 8, 2026 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | 0.93% | - |
| Apr 7, 2026 | 26.05 | 26.05 | 25.68 | 25.80 | 25.80 | -1.23% | 252 |
| Apr 2, 2026 | 25.90 | 26.12 | 25.90 | 26.12 | 26.12 | 1.24% | 300 |
| Apr 1, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 3.95% | - |
| Mar 31, 2026 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | 1.14% | - |
| Mar 30, 2026 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | -0.41% | - |
| Mar 27, 2026 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | -0.65% | - |
| Mar 26, 2026 | 24.84 | 24.84 | 24.80 | 24.80 | 24.80 | -2.13% | 260 |
| Mar 25, 2026 | 25.32 | 25.34 | 25.32 | 25.34 | 25.34 | 0.96% | 198 |
| Mar 24, 2026 | 25.18 | 25.18 | 25.10 | 25.10 | 25.10 | 0.64% | - |
| Mar 23, 2026 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | - | 170 |
| Mar 20, 2026 | 25.48 | 25.48 | 24.94 | 24.94 | 24.94 | -1.27% | 205 |
| Mar 19, 2026 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | -0.79% | - |
| Mar 18, 2026 | 25.64 | 25.64 | 25.46 | 25.46 | 25.46 | -0.16% | 5 |
| Mar 17, 2026 | 25.54 | 25.60 | 25.50 | 25.50 | 25.50 | -1.70% | 405 |
| Mar 16, 2026 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | -1.22% | - |
| Mar 13, 2026 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | 0.31% | 227 |
| Mar 12, 2026 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | 1.47% | - |
| Mar 11, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 0.47% | 200 |
| Mar 10, 2026 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | 0.16% | - |
| Mar 9, 2026 | 25.50 | 25.64 | 25.50 | 25.64 | 25.64 | -0.77% | 30 |
| Mar 6, 2026 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | 3.28% | - |
| Mar 5, 2026 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | -2.27% | - |
| Mar 4, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -0.31% | 1,260 |
| Mar 3, 2026 | 25.42 | 25.68 | 25.42 | 25.68 | 25.68 | -1.31% | 90 |
| Mar 2, 2026 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | 1.32% | - |
| Feb 27, 2026 | 25.56 | 25.68 | 25.56 | 25.68 | 25.68 | -0.77% | 490 |
| Feb 26, 2026 | 25.16 | 25.88 | 25.16 | 25.88 | 25.88 | 4.19% | 400 |
| Feb 25, 2026 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | -0.48% | - |
| Feb 24, 2026 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | -0.16% | - |
| Feb 23, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 1.71% | - |
| 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 |