Skip to main content
FDJ United (EPA:FDJU)
France flag France · Delayed Price · Currency is EUR
23.37
-1.98 (-7.81%)
Apr 28, 2026, 5:35 PM CET

FDJ United Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202623.6623.8223.3723.3723.37-7.81%1,184,035
Apr 27, 202625.0225.5724.9325.3523.252.55%895,855
Apr 24, 202624.4224.9324.3424.7222.671.31%832,029
Apr 23, 202624.1324.5623.9324.4022.380.37%1,050,110
Apr 22, 202624.7525.0023.8524.3122.30-7.95%3,070,082
Apr 21, 202626.2826.4726.1526.4124.221.07%821,425
Apr 20, 202626.7226.7226.0126.1323.97-2.32%983,956
Apr 17, 202626.5526.7526.4826.7524.531.52%724,001
Apr 16, 202626.2026.5626.0726.3524.171.39%715,225
Apr 15, 202625.7626.0625.7525.9923.841.21%443,310
Apr 14, 202625.5325.8725.4125.6823.550.98%446,196
Apr 13, 202625.3925.4925.2725.4323.32-0.08%375,965
Apr 10, 202625.4325.6825.1525.4523.340.08%527,195
Apr 9, 202626.0626.1025.2625.4323.32-1.55%644,585
Apr 8, 202626.1026.2525.7025.8323.690.94%1,222,409
Apr 7, 202625.9526.2525.5625.5923.47-1.73%712,770
Apr 2, 202625.8826.1025.7626.0423.880.85%382,018
Apr 1, 202625.5026.0025.5025.8223.682.54%678,454
Mar 31, 202625.0025.2624.9225.1823.091.21%738,261
Mar 30, 202624.4625.0024.4424.8822.821.55%633,919
Mar 27, 202624.7424.7424.4024.5022.47-0.33%429,704
Mar 26, 202625.0025.0024.5824.5822.54-1.68%462,863
Mar 25, 202625.3625.6024.9425.0022.93-0.71%420,319
Mar 24, 202625.3025.3825.0225.1823.09-395,596
Mar 23, 202624.8425.4424.5425.1823.090.88%594,838
Mar 20, 202625.5025.6824.8424.9622.89-1.73%3,890,395
Mar 19, 202625.2225.5225.1225.4023.300.08%456,905
Mar 18, 202625.4625.6025.2425.3823.28-560,592
Mar 17, 202625.6025.7225.3625.3823.28-0.55%629,722
Mar 16, 202625.8826.0825.5225.5223.41-1.31%532,088
Mar 13, 202626.0026.1425.5625.8623.72-1.82%668,929
Mar 12, 202625.7626.5825.7226.3424.162.25%606,765
Mar 11, 202625.9826.0225.7025.7623.63-0.62%439,362
Mar 10, 202625.7226.0425.4225.9223.771.73%759,821
Mar 9, 202625.5225.6825.3425.4823.37-0.47%540,210
Mar 6, 202625.8425.9425.4825.6023.48-0.62%596,653
Mar 5, 202625.2026.0024.8625.7623.631.82%946,780
Mar 4, 202625.8625.9425.3025.3023.20-1.33%1,076,512
Mar 3, 202625.8026.0025.5425.6423.52-0.54%725,960
Mar 2, 202625.4426.0825.1025.7823.640.47%789,378
Feb 27, 202625.7225.8025.3425.6623.53-0.85%6,639,200
Feb 26, 202625.1426.0425.1225.8823.743.11%1,038,047
Feb 25, 202625.0425.1424.7625.1023.020.16%482,822
Feb 24, 202624.6025.3024.6025.0622.981.87%1,004,374
Feb 23, 202625.1825.1824.5624.6022.56-1.84%718,160
Feb 20, 202624.5425.1824.1625.0622.981.38%1,228,925
Feb 19, 202623.5625.1623.5224.7222.678.23%2,015,219
Feb 18, 202622.9022.9222.4622.8420.95-0.44%659,899
Feb 17, 202622.6823.0422.6622.9421.041.06%632,240
Feb 16, 202622.9423.1622.6222.7020.82-0.53%411,384
Feb 13, 202622.6422.9022.6022.8220.93-540,319
Feb 12, 202622.7422.8222.5622.8220.930.62%508,341
Feb 11, 202623.0023.2022.6222.6820.80-1.13%547,928
Feb 10, 202622.9023.1222.7222.9421.040.53%572,918
Feb 9, 202622.7422.8622.5822.8220.930.53%599,752
Feb 6, 202622.5022.7022.2222.7020.820.53%539,328
Feb 5, 202623.1223.1422.4622.5820.71-1.57%918,289
Feb 4, 202622.2023.3822.2022.9421.043.24%1,100,321
Feb 3, 202622.4622.4622.1222.2220.38-1.16%729,166
Feb 2, 202622.5022.6822.4222.4820.620.63%396,341
Jan 30, 202622.3622.4622.1822.3420.49-0.18%606,519
Jan 29, 202622.7822.8822.3822.3820.53-1.58%532,481
Jan 28, 202622.5222.7422.2222.7420.860.18%680,566
Jan 27, 202622.7823.3222.6622.7020.82-0.44%721,198
Jan 26, 202622.7022.9022.6222.8020.910.80%320,101
Jan 23, 202622.6422.8022.5622.6220.75-0.44%616,362
Jan 22, 202623.0823.1022.5222.7220.84-0.09%547,548
Jan 21, 202623.4623.4622.7422.7420.86-3.23%718,444
Jan 20, 202623.0623.5822.8423.5021.552.09%820,328
Jan 19, 202622.8823.1022.7423.0221.11-400,683
Jan 16, 202623.1023.2222.8023.0221.11-0.35%814,751
Jan 15, 202622.6623.1422.6623.1021.191.32%472,903
Jan 14, 202622.6822.8422.4622.8020.910.53%747,250
Jan 13, 202622.7623.0822.6822.6820.80-0.96%508,897
Jan 12, 202623.4023.5422.6422.9021.00-1.46%484,358
Jan 9, 202623.2023.4023.0823.2421.310.61%312,291
Jan 8, 202623.1023.2222.8223.1021.190.09%310,132
Jan 7, 202623.2023.2022.9423.0821.17-0.52%454,189
Jan 6, 202623.2023.2823.0223.2021.280.35%386,657
Jan 5, 202623.2623.2822.9023.1221.20-0.77%479,737
Jan 2, 202623.5423.6823.1823.3021.37-1.35%381,419
Dec 31, 202523.4023.6223.3823.6221.660.60%245,124
Dec 30, 202523.3223.6223.3223.4821.530.60%341,746
Dec 29, 202523.4023.6223.3423.3421.41-0.51%428,877
Dec 24, 202523.3623.5823.3623.4621.520.34%163,054
Dec 23, 202523.4023.4823.3023.3821.44-0.17%291,372
Dec 22, 202523.4223.4623.0623.4221.48-0.59%429,669
Dec 19, 202523.2423.5823.1623.5621.611.46%890,408
Dec 18, 202523.4423.4623.0823.2221.30-0.68%400,989
Dec 17, 202523.2023.3823.0023.3821.440.34%344,687
Dec 16, 202523.3823.5023.2423.3021.370.17%364,207
Dec 15, 202523.0023.4022.9823.2621.331.31%357,265
Dec 12, 202522.9023.1822.8022.9621.060.17%453,892
Dec 11, 202522.8422.9422.5622.9221.020.61%243,561
Dec 10, 202522.7022.8622.6022.7820.890.18%269,045
Dec 9, 202522.7622.8422.6422.7420.86-372,185
Dec 8, 202522.9422.9422.7222.7420.86-1.30%415,253
Dec 5, 202523.1023.4023.0023.0421.130.35%417,920
Dec 4, 202523.0623.2622.9422.9621.06-0.09%582,681
Dec 3, 202523.0823.2422.8022.9821.08-0.26%879,312