FDJ United (VIE:FDJ)
Austria · Delayed Price · Currency is EUR 22.43
+0.38 (1.72%)
At close: Sep 3, 2026
VIE:FDJ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 22.21 | 22.43 | 22.13 | 22.43 | 22.43 | 1.72% | - |
| Sep 2, 2026 | 22.08 | 22.08 | 21.99 | 22.05 | 22.05 | -0.18% | - |
| Sep 1, 2026 | 22.25 | 22.25 | 22.09 | 22.09 | 22.09 | -1.73% | - |
| Aug 31, 2026 | 22.43 | 22.48 | 22.35 | 22.48 | 22.48 | 0.22% | - |
| Aug 28, 2026 | 22.46 | 22.46 | 22.30 | 22.43 | 22.43 | -0.40% | - |
| Aug 27, 2026 | 22.26 | 22.52 | 22.26 | 22.52 | 22.52 | 0.36% | - |
| Aug 26, 2026 | 22.36 | 22.44 | 22.32 | 22.44 | 22.44 | 0.63% | - |
| Aug 25, 2026 | 22.33 | 22.33 | 22.29 | 22.30 | 22.30 | 0.50% | - |
| Aug 24, 2026 | 22.29 | 22.29 | 22.19 | 22.19 | 22.19 | 0.18% | - |
| Aug 21, 2026 | 22.20 | 22.20 | 22.12 | 22.15 | 22.15 | -0.36% | - |
| Aug 20, 2026 | 22.05 | 22.23 | 22.05 | 22.23 | 22.23 | 1.55% | - |
| Aug 19, 2026 | 22.00 | 22.00 | 21.89 | 21.89 | 21.89 | -0.77% | - |
| Aug 18, 2026 | 22.31 | 22.31 | 22.06 | 22.06 | 22.06 | -1.43% | - |
| Aug 17, 2026 | 22.34 | 22.47 | 22.34 | 22.38 | 22.38 | -0.75% | - |
| Aug 14, 2026 | 22.32 | 22.55 | 22.32 | 22.55 | 22.55 | 0.99% | - |
| Aug 13, 2026 | 22.07 | 22.33 | 22.07 | 22.33 | 22.33 | 1.04% | - |
| Aug 12, 2026 | 22.14 | 22.14 | 22.07 | 22.10 | 22.10 | -0.76% | - |
| Aug 11, 2026 | 22.23 | 22.34 | 22.23 | 22.27 | 22.27 | 0.86% | - |
| Aug 10, 2026 | 22.34 | 22.34 | 22.08 | 22.08 | 22.08 | -0.94% | - |
| Aug 7, 2026 | 22.05 | 22.32 | 22.05 | 22.29 | 22.29 | 1.41% | - |
| Aug 6, 2026 | 22.39 | 22.39 | 21.98 | 21.98 | 21.98 | -1.83% | - |
| Aug 5, 2026 | 22.07 | 22.43 | 22.07 | 22.39 | 22.39 | 0.90% | - |
| Aug 4, 2026 | 22.18 | 22.19 | 21.92 | 22.19 | 22.19 | -0.58% | - |
| Aug 3, 2026 | 22.03 | 22.32 | 22.03 | 22.32 | 22.32 | 1.73% | - |
| Jul 31, 2026 | 22.34 | 22.34 | 21.94 | 21.94 | 21.94 | -1.04% | - |
| Jul 30, 2026 | 22.23 | 22.23 | 22.17 | 22.17 | 22.17 | -2.98% | - |
| Jul 29, 2026 | 22.94 | 22.94 | 22.64 | 22.85 | 22.85 | -0.65% | - |
| Jul 28, 2026 | 23.06 | 23.06 | 22.89 | 23.00 | 23.00 | 0.22% | - |
| Jul 27, 2026 | 22.69 | 22.95 | 22.65 | 22.95 | 22.95 | 2.18% | - |
| Jul 24, 2026 | 22.41 | 22.51 | 22.41 | 22.46 | 22.46 | 1.13% | - |
| Jul 23, 2026 | 22.80 | 22.80 | 22.21 | 22.21 | 22.21 | -2.63% | - |
| Jul 22, 2026 | 22.75 | 22.90 | 22.75 | 22.81 | 22.81 | 0.26% | - |
| Jul 21, 2026 | 22.93 | 22.93 | 22.71 | 22.75 | 22.75 | -1.39% | - |
| Jul 20, 2026 | 23.17 | 23.23 | 23.07 | 23.07 | 23.07 | -0.73% | - |
| Jul 17, 2026 | 23.20 | 23.43 | 23.20 | 23.24 | 23.24 | 0.48% | - |
| Jul 16, 2026 | 23.22 | 23.37 | 23.13 | 23.13 | 23.13 | 0.04% | - |
| Jul 15, 2026 | 23.09 | 23.12 | 22.90 | 23.12 | 23.12 | -0.17% | - |
| Jul 14, 2026 | 23.07 | 23.20 | 23.02 | 23.16 | 23.16 | -0.43% | - |
| Jul 13, 2026 | 23.08 | 23.26 | 23.08 | 23.26 | 23.26 | 1.09% | - |
| Jul 10, 2026 | 23.15 | 23.15 | 22.83 | 23.01 | 23.01 | -0.22% | - |
| Jul 9, 2026 | 22.84 | 23.09 | 22.84 | 23.06 | 23.06 | 1.99% | - |
| Jul 8, 2026 | 22.55 | 22.64 | 22.45 | 22.61 | 22.61 | -0.40% | - |
| Jul 7, 2026 | 22.51 | 22.86 | 22.51 | 22.70 | 22.70 | 1.75% | - |
| Jul 6, 2026 | 22.59 | 22.63 | 22.31 | 22.31 | 22.31 | 0.04% | - |
| Jul 3, 2026 | 22.16 | 22.32 | 22.16 | 22.30 | 22.30 | 0.36% | - |
| Jul 2, 2026 | 22.11 | 22.37 | 22.11 | 22.22 | 22.22 | 0.82% | - |
| Jul 1, 2026 | 21.55 | 22.04 | 21.55 | 22.04 | 22.04 | 3.72% | - |
| Jun 30, 2026 | 21.52 | 21.52 | 21.25 | 21.25 | 21.25 | -2.30% | - |
| Jun 29, 2026 | 21.39 | 21.75 | 21.39 | 21.75 | 21.75 | 1.40% | - |
| Jun 26, 2026 | 21.31 | 21.45 | 20.69 | 21.45 | 21.45 | -0.19% | - |