Skip to main content
FDJ United (EPA:FDJU)
France flag France · Delayed Price · Currency is EUR
25.54
-0.22 (-0.85%)
Mar 6, 2026, 4:15 PM CET

FDJ United Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202625.8425.9425.5025.56--0.78%148,296
Mar 5, 202625.2026.0024.8625.7625.761.82%946,780
Mar 4, 202625.8625.9425.3025.3025.30-1.33%1,076,512
Mar 3, 202625.8026.0025.5425.6425.64-0.54%725,960
Mar 2, 202625.4426.0825.1025.7825.780.47%789,378
Feb 27, 202625.7225.8025.3425.6625.66-0.85%6,639,200
Feb 26, 202625.1426.0425.1225.8825.883.11%1,038,047
Feb 25, 202625.0425.1424.7625.1025.100.16%482,822
Feb 24, 202624.6025.3024.6025.0625.061.87%1,004,374
Feb 23, 202625.1825.1824.5624.6024.60-1.84%718,160
Feb 20, 202624.5425.1824.1625.0625.061.38%1,228,925
Feb 19, 202623.5625.1623.5224.7224.728.23%2,015,219
Feb 18, 202622.9022.9222.4622.8422.84-0.44%659,899
Feb 17, 202622.6823.0422.6622.9422.941.06%632,240
Feb 16, 202622.9423.1622.6222.7022.70-0.53%411,384
Feb 13, 202622.6422.9022.6022.8222.82-540,319
Feb 12, 202622.7422.8222.5622.8222.820.62%508,341
Feb 11, 202623.0023.2022.6222.6822.68-1.13%547,928
Feb 10, 202622.9023.1222.7222.9422.940.53%572,918
Feb 9, 202622.7422.8622.5822.8222.820.53%599,752
Feb 6, 202622.5022.7022.2222.7022.700.53%539,328
Feb 5, 202623.1223.1422.4622.5822.58-1.57%918,289
Feb 4, 202622.2023.3822.2022.9422.943.24%1,100,321
Feb 3, 202622.4622.4622.1222.2222.22-1.16%729,166
Feb 2, 202622.5022.6822.4222.4822.480.63%396,341
Jan 30, 202622.3622.4622.1822.3422.34-0.18%606,519
Jan 29, 202622.7822.8822.3822.3822.38-1.58%532,481
Jan 28, 202622.5222.7422.2222.7422.740.18%680,566
Jan 27, 202622.7823.3222.6622.7022.70-0.44%721,198
Jan 26, 202622.7022.9022.6222.8022.800.80%320,101
Jan 23, 202622.6422.8022.5622.6222.62-0.44%616,362
Jan 22, 202623.0823.1022.5222.7222.72-0.09%547,548
Jan 21, 202623.4623.4622.7422.7422.74-3.23%718,444
Jan 20, 202623.0623.5822.8423.5023.502.09%820,328
Jan 19, 202622.8823.1022.7423.0223.02-400,683
Jan 16, 202623.1023.2222.8023.0223.02-0.35%814,751
Jan 15, 202622.6623.1422.6623.1023.101.32%472,903
Jan 14, 202622.6822.8422.4622.8022.800.53%747,250
Jan 13, 202622.7623.0822.6822.6822.68-0.96%508,897
Jan 12, 202623.4023.5422.6422.9022.90-1.46%484,358
Jan 9, 202623.2023.4023.0823.2423.240.61%312,291
Jan 8, 202623.1023.2222.8223.1023.100.09%310,132
Jan 7, 202623.2023.2022.9423.0823.08-0.52%454,189
Jan 6, 202623.2023.2823.0223.2023.200.35%386,657
Jan 5, 202623.2623.2822.9023.1223.12-0.77%479,737
Jan 2, 202623.5423.6823.1823.3023.30-1.35%381,419
Dec 31, 202523.4023.6223.3823.6223.620.60%245,124
Dec 30, 202523.3223.6223.3223.4823.480.60%341,746
Dec 29, 202523.4023.6223.3423.3423.34-0.51%428,777
Dec 24, 202523.3623.5823.3623.4623.460.34%163,054
Dec 23, 202523.4023.4823.3023.3823.38-0.17%291,372
Dec 22, 202523.4223.4623.0623.4223.42-0.59%429,543
Dec 19, 202523.2423.5823.1623.5623.561.46%890,408
Dec 18, 202523.4423.4623.0823.2223.22-0.68%400,689
Dec 17, 202523.2023.3823.0023.3823.380.34%344,087
Dec 16, 202523.3823.5023.2423.3023.300.17%364,207
Dec 15, 202523.0023.4022.9823.2623.261.31%357,265
Dec 12, 202522.9023.1822.8022.9622.960.17%453,892
Dec 11, 202522.8422.9422.5622.9222.920.61%243,261
Dec 10, 202522.7022.8622.6022.7822.780.18%269,045
Dec 9, 202522.7622.8422.6422.7422.74-372,185
Dec 8, 202522.9422.9422.7222.7422.74-1.30%415,253
Dec 5, 202523.1023.4023.0023.0423.040.35%417,920
Dec 4, 202523.0623.2622.9422.9622.96-0.09%582,681
Dec 3, 202523.0823.2422.8022.9822.98-0.26%879,312
Dec 2, 202523.0623.6022.8023.0423.04-5.73%1,573,388
Dec 1, 202524.2624.4624.1024.4424.440.74%437,239
Nov 28, 202524.2024.2624.0224.2624.260.25%488,728
Nov 27, 202524.1024.2023.8624.2024.200.25%285,275
Nov 26, 202524.2024.3023.7224.1424.14-0.17%345,730
Nov 25, 202523.9824.1823.6624.1824.180.75%463,716
Nov 24, 202524.2424.4224.0024.0024.00-0.66%952,846
Nov 21, 202523.6024.2423.5024.1624.162.20%494,695
Nov 20, 202523.4023.7223.3423.6423.641.55%508,956
Nov 19, 202523.3423.3823.0623.2823.28-0.09%378,653
Nov 18, 202523.4423.4423.1823.3023.30-1.44%505,644
Nov 17, 202523.8823.9423.4423.6423.64-0.92%602,969
Nov 14, 202524.2024.2623.7823.8623.86-1.73%709,892
Nov 13, 202524.6824.7424.2824.2824.28-1.70%688,267
Nov 12, 202524.7424.8424.5024.7024.70-0.08%594,820
Nov 11, 202524.6824.8424.5424.7224.720.82%242,157
Nov 10, 202524.8024.8024.4224.5224.52-0.65%444,971
Nov 7, 202524.9225.0624.6424.6824.680.08%317,973
Nov 6, 202524.9625.2224.6624.6624.66-0.96%618,748
Nov 5, 202524.7425.0624.6624.9024.900.08%448,413
Nov 4, 202525.0025.0624.8024.8824.88-0.88%517,745
Nov 3, 202525.4825.7225.0825.1025.10-0.71%398,831
Oct 31, 202525.3625.4425.1025.2825.28-0.39%450,789
Oct 30, 202525.3625.4425.1825.3825.38-0.16%412,409
Oct 29, 202525.7625.8425.3025.4225.42-1.63%542,099
Oct 28, 202526.1626.2825.8425.8425.84-1.45%359,254
Oct 27, 202526.4226.4426.1826.2226.22-0.68%187,828
Oct 24, 202526.1826.4026.1226.4026.401.07%174,543
Oct 23, 202526.1626.4026.0626.1226.12-0.84%278,695
Oct 22, 202526.2226.3425.9426.3426.340.46%670,822
Oct 21, 202526.4826.5826.2026.2226.22-0.53%364,018
Oct 20, 202526.7026.7026.2226.3626.36-0.68%414,990
Oct 17, 202526.5226.7026.3626.5426.54-0.60%405,338
Oct 16, 202526.8826.9626.1426.7026.70-3.47%1,011,750
Oct 15, 202528.1228.1227.6627.6627.66-0.36%267,973