FDJ United (VIE:FDJ)
Austria · Delayed Price · Currency is EUR 23.80
-0.70 (-2.86%)
At close: Nov 14, 2025
FDJ United Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 24.12 | 24.12 | 23.80 | 23.80 | 23.80 | -2.86% | - |
| Nov 13, 2025 | 24.68 | 24.68 | 24.50 | 24.50 | 24.50 | -0.81% | - |
| Nov 12, 2025 | 24.68 | 24.76 | 24.68 | 24.70 | 24.70 | - | - |
| Nov 11, 2025 | 24.62 | 24.70 | 24.58 | 24.70 | 24.70 | 0.73% | - |
| Nov 10, 2025 | 24.74 | 24.74 | 24.52 | 24.52 | 24.52 | -0.65% | - |
| Nov 7, 2025 | 25.02 | 25.02 | 24.68 | 24.68 | 24.68 | -0.40% | - |
| Nov 6, 2025 | 24.86 | 24.94 | 24.78 | 24.78 | 24.78 | -0.64% | - |
| Nov 5, 2025 | 24.74 | 24.94 | 24.74 | 24.94 | 24.94 | 0.32% | - |
| Nov 4, 2025 | 25.02 | 25.02 | 24.86 | 24.86 | 24.86 | -2.13% | - |
| Nov 3, 2025 | 25.66 | 25.66 | 25.40 | 25.40 | 25.40 | 0.95% | - |
| Oct 31, 2025 | 25.36 | 25.36 | 25.14 | 25.16 | 25.16 | -0.32% | - |
| Oct 30, 2025 | 25.44 | 25.44 | 25.24 | 25.24 | 25.24 | -0.71% | - |
| Oct 29, 2025 | 25.80 | 25.80 | 25.42 | 25.42 | 25.42 | -2.98% | - |
| Oct 28, 2025 | 26.24 | 26.24 | 26.16 | 26.20 | 26.20 | -0.30% | - |
| Oct 27, 2025 | 26.42 | 26.42 | 26.20 | 26.28 | 26.28 | -0.23% | - |
| Oct 24, 2025 | 26.30 | 26.34 | 26.18 | 26.34 | 26.34 | 0.23% | - |
| Oct 23, 2025 | 26.40 | 26.40 | 26.20 | 26.28 | 26.28 | 1.08% | 50 |
| Oct 22, 2025 | 26.12 | 26.12 | 25.98 | 26.00 | 26.00 | -0.99% | - |
| Oct 21, 2025 | 26.60 | 26.60 | 26.22 | 26.26 | 26.26 | -0.38% | - |
| Oct 20, 2025 | 26.68 | 26.68 | 26.28 | 26.36 | 26.36 | -0.45% | - |
| Oct 17, 2025 | 26.64 | 26.64 | 26.44 | 26.48 | 26.48 | -0.30% | - |
| Oct 16, 2025 | 26.84 | 26.84 | 26.56 | 26.56 | 26.56 | -4.39% | - |
| Oct 15, 2025 | 27.96 | 27.96 | 27.78 | 27.78 | 27.78 | - | - |
| Oct 14, 2025 | 27.66 | 27.78 | 27.66 | 27.78 | 27.78 | 0.07% | - |
| Oct 13, 2025 | 27.92 | 27.92 | 27.76 | 27.76 | 27.76 | -1.28% | - |
| Oct 10, 2025 | 27.98 | 28.42 | 27.98 | 28.12 | 28.12 | 0.43% | - |
| Oct 9, 2025 | 28.10 | 28.16 | 28.00 | 28.00 | 28.00 | -0.43% | - |
| Oct 8, 2025 | 27.92 | 28.16 | 27.92 | 28.12 | 28.12 | - | - |
| Oct 7, 2025 | 28.38 | 28.38 | 28.10 | 28.12 | 28.12 | -1.13% | - |
| Oct 6, 2025 | 28.58 | 28.58 | 28.08 | 28.44 | 28.44 | -0.21% | - |
| Oct 3, 2025 | 28.70 | 28.70 | 28.50 | 28.50 | 28.50 | -0.56% | - |
| Oct 2, 2025 | 28.60 | 28.80 | 28.60 | 28.66 | 28.66 | 0.70% | - |
| Oct 1, 2025 | 28.54 | 28.54 | 28.46 | 28.46 | 28.46 | -0.35% | - |
| Sep 30, 2025 | 28.42 | 28.56 | 28.42 | 28.56 | 28.56 | 0.99% | - |
| Sep 29, 2025 | 28.20 | 28.32 | 28.20 | 28.28 | 28.28 | 0.28% | - |
| Sep 26, 2025 | 28.46 | 28.46 | 28.16 | 28.20 | 28.20 | -0.91% | - |
| Sep 25, 2025 | 28.72 | 28.72 | 28.46 | 28.46 | 28.46 | -1.32% | - |
| Sep 24, 2025 | 28.76 | 28.86 | 28.76 | 28.84 | 28.84 | 0.14% | - |
| Sep 23, 2025 | 28.62 | 28.86 | 28.62 | 28.80 | 28.80 | 0.84% | - |
| Sep 22, 2025 | 28.30 | 28.70 | 28.30 | 28.56 | 28.56 | 0.49% | - |
| 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% | - |