FDJ United (VIE:FDJ)
Austria · Delayed Price · Currency is EUR 27.94
+0.30 (1.09%)
Last updated: Aug 28, 2025, 3:30 PM CET
FDJ United Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 27.96 | 28.06 | 27.86 | 27.94 | - | 1.09% | - |
| Aug 27, 2025 | 27.72 | 27.74 | 27.64 | 27.64 | - | 0.73% | - |
| Aug 26, 2025 | 27.32 | 27.44 | 27.30 | 27.44 | - | -3.85% | - |
| Aug 25, 2025 | 28.50 | 28.54 | 28.50 | 28.54 | - | 0.35% | - |
| Aug 22, 2025 | 28.26 | 28.44 | 28.26 | 28.44 | - | 0.28% | - |
| Aug 21, 2025 | 28.42 | 28.42 | 28.22 | 28.36 | - | -0.07% | - |
| Aug 20, 2025 | 28.26 | 28.38 | 28.26 | 28.38 | - | 0.57% | - |
| Aug 19, 2025 | 28.08 | 28.22 | 28.08 | 28.22 | - | 0.50% | - |
| Aug 18, 2025 | 28.04 | 28.08 | 28.04 | 28.08 | - | 0.65% | - |
| Aug 15, 2025 | 27.94 | 27.98 | 27.88 | 27.90 | - | 0.07% | - |
| Aug 14, 2025 | 28.00 | 28.00 | 27.88 | 27.88 | - | 0.36% | - |
| Aug 13, 2025 | 27.98 | 27.98 | 27.78 | 27.78 | - | -1.00% | - |
| Aug 12, 2025 | 28.22 | 28.22 | 28.06 | 28.06 | - | -0.71% | - |
| Aug 11, 2025 | 28.46 | 28.46 | 28.26 | 28.26 | - | 0.07% | - |
| Aug 8, 2025 | 28.08 | 28.28 | 28.08 | 28.24 | - | 0.36% | - |
| Aug 7, 2025 | 28.02 | 28.18 | 28.02 | 28.14 | - | 0.43% | - |
| Aug 6, 2025 | 28.40 | 28.40 | 28.02 | 28.02 | - | -1.82% | - |
| Aug 5, 2025 | 28.34 | 28.54 | 28.34 | 28.54 | - | 1.42% | - |
| Aug 4, 2025 | 28.14 | 28.14 | 28.06 | 28.14 | - | 2.70% | 35 |
| Aug 1, 2025 | 27.42 | 27.58 | 27.40 | 27.40 | - | 0.07% | - |
| Jul 31, 2025 | 27.04 | 27.38 | 26.68 | 27.38 | - | -8.31% | - |
| Jul 30, 2025 | 30.00 | 30.00 | 29.86 | 29.86 | - | -0.86% | - |
| Jul 29, 2025 | 30.10 | 30.18 | 30.10 | 30.12 | - | -0.07% | - |
| Jul 28, 2025 | 30.32 | 30.32 | 30.14 | 30.14 | - | -0.07% | - |
| Jul 25, 2025 | 30.24 | 30.28 | 30.16 | 30.16 | - | 0.07% | - |
| Jul 24, 2025 | 30.36 | 30.36 | 30.14 | 30.14 | - | -0.72% | - |
| Jul 23, 2025 | 30.44 | 30.44 | 30.36 | 30.36 | - | 0.60% | - |
| Jul 22, 2025 | 30.12 | 30.18 | 29.98 | 30.18 | - | 0.94% | - |
| Jul 21, 2025 | 30.40 | 30.40 | 29.90 | 29.90 | - | -1.77% | - |
| Jul 18, 2025 | 30.18 | 30.44 | 30.18 | 30.44 | - | 1.53% | - |
| Jul 17, 2025 | 30.04 | 30.04 | 29.88 | 29.98 | - | 0.20% | - |
| Jul 16, 2025 | 30.34 | 30.36 | 29.92 | 29.92 | - | -1.90% | - |
| Jul 15, 2025 | 30.28 | 30.58 | 30.28 | 30.50 | - | 0.59% | - |
| Jul 14, 2025 | 30.34 | 30.34 | 30.24 | 30.32 | - | -0.46% | - |
| Jul 11, 2025 | 30.36 | 30.50 | 30.36 | 30.46 | - | 0.40% | - |
| Jul 10, 2025 | 30.46 | 30.50 | 30.34 | 30.34 | - | -0.13% | - |
| Jul 9, 2025 | 30.32 | 30.68 | 30.32 | 30.38 | - | -4.04% | - |
| Jul 8, 2025 | 32.08 | 32.08 | 31.66 | 31.66 | - | -1.49% | - |
| Jul 7, 2025 | 32.92 | 32.92 | 32.14 | 32.14 | - | -2.55% | - |
| Jul 4, 2025 | 33.34 | 33.34 | 32.98 | 32.98 | - | -1.73% | - |
| Jul 3, 2025 | 33.94 | 33.94 | 33.56 | 33.56 | - | -1.12% | - |
| Jul 2, 2025 | 33.68 | 33.94 | 33.68 | 33.94 | - | 2.17% | - |
| Jul 1, 2025 | 33.36 | 33.36 | 33.22 | 33.22 | - | -0.54% | - |
| Jun 30, 2025 | 33.44 | 33.44 | 33.40 | 33.40 | - | 0.54% | - |
| Jun 27, 2025 | 33.30 | 33.52 | 33.22 | 33.22 | - | 0.48% | - |
| Jun 26, 2025 | 33.28 | 33.34 | 33.06 | 33.06 | - | -0.72% | - |
| Jun 25, 2025 | 33.46 | 33.46 | 33.30 | 33.30 | - | -0.30% | - |
| Jun 24, 2025 | 33.56 | 33.56 | 33.28 | 33.40 | - | 2.33% | - |
| Jun 23, 2025 | 32.72 | 32.80 | 32.64 | 32.64 | - | -1.69% | - |
| Jun 20, 2025 | 32.98 | 33.20 | 32.98 | 33.20 | - | 0.42% | - |