FDJ United (VIE:FDJ)
Austria · Delayed Price · Currency is EUR 28.42
-0.14 (-0.49%)
At close: Sep 19, 2025
FDJ United Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 28.64 | 28.64 | 28.40 | 28.42 | 28.42 | -0.49% | - |
| Sep 18, 2025 | 28.72 | 28.72 | 28.56 | 28.56 | 28.56 | 0.14% | - |
| Sep 17, 2025 | 28.96 | 28.96 | 28.44 | 28.52 | 28.52 | -1.18% | - |
| Sep 16, 2025 | 28.72 | 28.94 | 28.72 | 28.86 | 28.86 | 0.28% | - |
| Sep 15, 2025 | 28.64 | 28.78 | 28.64 | 28.78 | 28.78 | 1.05% | - |
| Sep 12, 2025 | 28.52 | 28.52 | 28.38 | 28.48 | 28.48 | 0.49% | - |
| Sep 11, 2025 | 28.34 | 28.36 | 28.32 | 28.34 | 28.34 | 0.35% | - |
| Sep 10, 2025 | 28.32 | 28.32 | 28.16 | 28.24 | 28.24 | -0.07% | - |
| Sep 9, 2025 | 28.52 | 28.52 | 28.18 | 28.26 | 28.26 | -0.07% | - |
| Sep 8, 2025 | 28.00 | 28.28 | 28.00 | 28.28 | 28.28 | 1.51% | - |
| Sep 5, 2025 | 27.84 | 27.86 | 27.72 | 27.86 | 27.86 | 0.65% | - |
| Sep 4, 2025 | 27.24 | 27.68 | 27.24 | 27.68 | 27.68 | 1.99% | - |
| Sep 3, 2025 | 27.32 | 27.32 | 27.08 | 27.14 | 27.14 | -0.22% | - |
| Sep 2, 2025 | 27.62 | 27.62 | 27.20 | 27.20 | 27.20 | -1.38% | - |
| Sep 1, 2025 | 27.76 | 27.76 | 27.58 | 27.58 | 27.58 | -0.07% | - |
| Aug 29, 2025 | 27.86 | 27.86 | 27.60 | 27.60 | 27.60 | -1.22% | - |
| Aug 28, 2025 | 27.96 | 28.06 | 27.86 | 27.94 | 27.94 | 1.09% | - |
| Aug 27, 2025 | 27.72 | 27.74 | 27.64 | 27.64 | 27.64 | 0.73% | - |
| Aug 26, 2025 | 27.32 | 27.44 | 27.30 | 27.44 | 27.44 | -3.85% | - |
| Aug 25, 2025 | 28.50 | 28.54 | 28.50 | 28.54 | 28.54 | 0.35% | - |
| Aug 22, 2025 | 28.26 | 28.44 | 28.26 | 28.44 | 28.44 | 0.28% | - |
| Aug 21, 2025 | 28.42 | 28.42 | 28.22 | 28.36 | 28.36 | -0.07% | - |
| Aug 20, 2025 | 28.26 | 28.38 | 28.26 | 28.38 | 28.38 | 0.57% | - |
| Aug 19, 2025 | 28.08 | 28.22 | 28.08 | 28.22 | 28.22 | 0.50% | - |
| Aug 18, 2025 | 28.04 | 28.08 | 28.04 | 28.08 | 28.08 | 0.65% | - |
| Aug 15, 2025 | 27.94 | 27.98 | 27.88 | 27.90 | 27.90 | 0.07% | - |
| Aug 14, 2025 | 28.00 | 28.00 | 27.88 | 27.88 | 27.88 | 0.36% | - |
| Aug 13, 2025 | 27.98 | 27.98 | 27.78 | 27.78 | 27.78 | -1.00% | - |
| Aug 12, 2025 | 28.22 | 28.22 | 28.06 | 28.06 | 28.06 | -0.71% | - |
| Aug 11, 2025 | 28.46 | 28.46 | 28.26 | 28.26 | 28.26 | 0.07% | - |
| Aug 8, 2025 | 28.08 | 28.28 | 28.08 | 28.24 | 28.24 | 0.36% | - |
| Aug 7, 2025 | 28.02 | 28.18 | 28.02 | 28.14 | 28.14 | 0.43% | - |
| Aug 6, 2025 | 28.40 | 28.40 | 28.02 | 28.02 | 28.02 | -1.82% | - |
| Aug 5, 2025 | 28.34 | 28.54 | 28.34 | 28.54 | 28.54 | 1.42% | - |
| Aug 4, 2025 | 28.14 | 28.14 | 28.06 | 28.14 | 28.14 | 2.70% | 35 |
| Aug 1, 2025 | 27.42 | 27.58 | 27.40 | 27.40 | 27.40 | 0.07% | - |
| Jul 31, 2025 | 27.04 | 27.38 | 26.68 | 27.38 | 27.38 | -8.31% | - |
| Jul 30, 2025 | 30.00 | 30.00 | 29.86 | 29.86 | 29.86 | -0.86% | - |
| Jul 29, 2025 | 30.10 | 30.18 | 30.10 | 30.12 | 30.12 | -0.07% | - |
| Jul 28, 2025 | 30.32 | 30.32 | 30.14 | 30.14 | 30.14 | -0.07% | - |
| Jul 25, 2025 | 30.24 | 30.28 | 30.16 | 30.16 | 30.16 | 0.07% | - |
| Jul 24, 2025 | 30.36 | 30.36 | 30.14 | 30.14 | 30.14 | -0.72% | - |
| Jul 23, 2025 | 30.44 | 30.44 | 30.36 | 30.36 | 30.36 | 0.60% | - |
| Jul 22, 2025 | 30.12 | 30.18 | 29.98 | 30.18 | 30.18 | 0.94% | - |
| Jul 21, 2025 | 30.40 | 30.40 | 29.90 | 29.90 | 29.90 | -1.77% | - |
| Jul 18, 2025 | 30.18 | 30.44 | 30.18 | 30.44 | 30.44 | 1.53% | - |
| Jul 17, 2025 | 30.04 | 30.04 | 29.88 | 29.98 | 29.98 | 0.20% | - |
| Jul 16, 2025 | 30.34 | 30.36 | 29.92 | 29.92 | 29.92 | -1.90% | - |
| Jul 15, 2025 | 30.28 | 30.58 | 30.28 | 30.50 | 30.50 | 0.59% | - |
| Jul 14, 2025 | 30.34 | 30.34 | 30.24 | 30.32 | 30.32 | -0.46% | - |