FDJ United (VIE:FDJ)
Austria · Delayed Price · Currency is EUR 23.50
+0.35 (1.51%)
Last updated: May 19, 2026, 11:00 AM CET
VIE:FDJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 22.76 | 23.15 | 22.66 | 23.15 | 23.15 | 0.26% | - |
| May 15, 2026 | 22.99 | 23.09 | 22.96 | 23.09 | 23.09 | 0.09% | - |
| May 14, 2026 | 22.97 | 23.08 | 22.97 | 23.07 | 23.07 | 0.87% | - |
| May 13, 2026 | 22.68 | 22.87 | 22.65 | 22.87 | 22.87 | 0.62% | - |
| May 12, 2026 | 22.46 | 22.73 | 22.46 | 22.73 | 22.73 | -0.13% | - |
| May 11, 2026 | 22.77 | 22.85 | 22.76 | 22.76 | 22.76 | 1.11% | - |
| May 8, 2026 | 22.48 | 22.51 | 22.47 | 22.51 | 22.51 | -1.49% | - |
| May 7, 2026 | 23.06 | 23.06 | 22.75 | 22.85 | 22.85 | -1.80% | - |
| May 6, 2026 | 23.19 | 23.30 | 23.19 | 23.27 | 23.27 | 1.00% | - |
| May 5, 2026 | 23.00 | 23.04 | 22.99 | 23.04 | 23.04 | 0.04% | - |
| May 4, 2026 | 23.27 | 23.27 | 23.00 | 23.03 | 23.03 | -0.39% | - |
| Apr 30, 2026 | 23.41 | 23.41 | 23.08 | 23.12 | 23.12 | -1.03% | - |
| Apr 29, 2026 | 23.35 | 23.41 | 23.35 | 23.36 | 23.36 | -0.43% | - |
| Apr 28, 2026 | 23.57 | 23.57 | 23.46 | 23.46 | 23.46 | -7.71% | - |
| Apr 27, 2026 | 25.05 | 25.42 | 25.05 | 25.42 | 23.32 | 3.04% | - |
| Apr 24, 2026 | 24.54 | 24.67 | 24.54 | 24.67 | 22.63 | 1.65% | - |
| Apr 23, 2026 | 24.21 | 24.27 | 24.21 | 24.27 | 22.27 | -0.04% | - |
| Apr 22, 2026 | 24.44 | 24.61 | 24.28 | 24.28 | 22.27 | -7.65% | - |
| Apr 21, 2026 | 26.19 | 26.32 | 26.19 | 26.29 | 24.12 | -0.30% | - |
| Apr 20, 2026 | 26.63 | 26.63 | 26.37 | 26.37 | 24.19 | -1.16% | - |
| Apr 17, 2026 | 26.46 | 26.72 | 26.46 | 26.68 | 24.48 | 0.60% | - |
| Apr 16, 2026 | 26.10 | 26.52 | 26.10 | 26.52 | 24.33 | 2.43% | - |
| Apr 15, 2026 | 25.84 | 25.89 | 25.84 | 25.89 | 23.75 | 0.94% | - |
| Apr 14, 2026 | 25.45 | 25.76 | 25.45 | 25.65 | 23.53 | 1.22% | - |
| Apr 13, 2026 | 25.42 | 25.46 | 25.34 | 25.34 | 23.25 | -0.82% | - |
| Apr 10, 2026 | 25.33 | 25.55 | 25.33 | 25.55 | 23.44 | -0.58% | - |
| Apr 9, 2026 | 26.08 | 26.08 | 25.70 | 25.70 | 23.58 | -1.00% | - |
| Apr 8, 2026 | 26.23 | 26.23 | 25.96 | 25.96 | 23.82 | -0.08% | - |
| Apr 7, 2026 | 25.99 | 26.14 | 25.98 | 25.98 | 23.83 | 0.54% | - |
| Apr 2, 2026 | 25.80 | 25.94 | 25.80 | 25.84 | 23.71 | -0.15% | - |
| Apr 1, 2026 | 25.80 | 25.88 | 25.70 | 25.88 | 23.74 | 2.45% | - |
| Mar 31, 2026 | 25.00 | 25.26 | 25.00 | 25.26 | 23.17 | 2.18% | - |
| Mar 30, 2026 | 24.72 | 24.72 | 24.72 | 24.72 | 22.68 | 0.82% | - |
| Mar 27, 2026 | 24.64 | 24.64 | 24.48 | 24.52 | 22.49 | -1.37% | - |
| Mar 26, 2026 | 24.84 | 24.86 | 24.82 | 24.86 | 22.81 | -1.82% | - |
| Mar 25, 2026 | 25.24 | 25.60 | 25.24 | 25.32 | 23.23 | 0.56% | - |
| Mar 24, 2026 | 25.30 | 25.32 | 25.18 | 25.18 | 23.10 | -0.47% | - |
| Mar 23, 2026 | 24.80 | 25.30 | 24.70 | 25.30 | 23.21 | 1.36% | - |
| Mar 20, 2026 | 25.58 | 25.58 | 24.96 | 24.96 | 22.90 | -1.42% | - |
| Mar 19, 2026 | 25.28 | 25.32 | 25.20 | 25.32 | 23.23 | -0.24% | - |
| Mar 18, 2026 | 25.56 | 25.56 | 25.38 | 25.38 | 23.28 | -0.55% | - |
| Mar 17, 2026 | 25.62 | 25.62 | 25.46 | 25.52 | 23.41 | -0.23% | - |
| Mar 16, 2026 | 25.72 | 25.76 | 25.58 | 25.58 | 23.47 | -0.93% | - |
| Mar 13, 2026 | 25.76 | 25.82 | 25.76 | 25.82 | 23.69 | -2.20% | - |
| Mar 12, 2026 | 25.80 | 26.42 | 25.80 | 26.40 | 24.22 | 2.64% | - |
| Mar 11, 2026 | 25.98 | 25.98 | 25.72 | 25.72 | 23.60 | -0.69% | - |
| Mar 10, 2026 | 25.66 | 25.90 | 25.66 | 25.90 | 23.76 | 1.57% | - |
| Mar 9, 2026 | 25.62 | 25.62 | 25.50 | 25.50 | 23.39 | -0.47% | - |
| Mar 6, 2026 | 25.82 | 25.82 | 25.58 | 25.62 | 23.50 | 0.23% | - |
| Mar 5, 2026 | 25.00 | 25.56 | 25.00 | 25.56 | 23.45 | 0.47% | - |