Skip to main content
FDJ United (VIE:FDJ)
Austria flag Austria · Delayed Price · Currency is EUR
25.50
-0.12 (-0.47%)
At close: Mar 9, 2026

FDJ United Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202625.6225.6225.5425.54--0.31%-
Mar 6, 202625.8225.8225.5825.6225.620.23%-
Mar 5, 202625.0025.5625.0025.5625.560.47%-
Mar 4, 202625.7425.7625.4425.4425.44-1.70%-
Mar 3, 202625.6425.9225.6425.8825.880.15%-
Mar 2, 202625.3025.9625.3025.8425.840.39%-
Feb 27, 202625.7025.7425.5625.7425.74-0.92%-
Feb 26, 202625.2425.9825.2425.9825.983.51%-
Feb 25, 202624.9625.1024.9625.1025.100.16%-
Feb 24, 202624.8625.2024.8625.0625.060.80%-
Feb 23, 202625.0025.0024.8624.8624.860.08%-
Feb 20, 202624.6024.8424.6024.8424.84-0.16%-
Feb 19, 202624.6224.8824.5624.8824.8810.28%-
Feb 18, 202622.8422.8422.5622.5622.56-1.57%-
Feb 17, 202622.7422.9222.7422.9222.920.79%850
Feb 16, 202622.9022.9022.7422.7422.74-0.52%-
Feb 13, 202622.6622.8622.6622.8622.860.70%-
Feb 12, 202622.6822.7022.6622.7022.70-0.79%-
Feb 11, 202622.9423.0822.8822.8822.88-0.52%-
Feb 10, 202622.9023.0022.9023.0023.001.32%-
Feb 9, 202622.8222.8222.6822.7022.700.98%-
Feb 6, 202622.4622.4822.3222.4822.48-0.79%-
Feb 5, 202623.0223.0222.5422.6622.66-2.33%-
Feb 4, 202622.4223.2022.4223.2023.204.50%-
Feb 3, 202622.3822.3822.2022.2022.20-1.94%-
Feb 2, 202622.5622.6422.5222.6422.640.89%-
Jan 30, 202622.4022.4422.3822.4422.44-0.62%-
Jan 29, 202622.7822.7822.5222.5822.58-0.09%-
Jan 28, 202622.3622.6022.3222.6022.600.89%-
Jan 27, 202622.7822.8022.4022.4022.40-1.67%-
Jan 26, 202622.7222.7822.6222.7822.780.62%-
Jan 23, 202622.6422.6822.6422.6422.64-0.18%-
Jan 22, 202622.9822.9822.6022.6822.68-1.48%-
Jan 21, 202623.4223.4222.9223.0223.02-1.71%-
Jan 20, 202623.0823.4222.9023.4223.421.56%-
Jan 19, 202622.7623.0622.7623.0623.060.09%-
Jan 16, 202623.0423.0822.9023.0423.040.61%425
Jan 15, 202622.7422.9022.7222.9022.901.15%-
Jan 14, 202622.6822.6822.5222.6422.64-1.22%-
Jan 13, 202622.7622.9622.7622.9222.92-0.26%-
Jan 12, 202623.3823.3822.9822.9822.98-1.37%-
Jan 9, 202623.1423.3023.1223.3023.301.66%-
Jan 8, 202623.1823.1822.8822.9222.92-0.61%-
Jan 7, 202623.2023.2022.9823.0623.06-0.09%-
Jan 6, 202623.1623.1823.0623.0823.080.26%-
Jan 5, 202623.1623.1622.9223.0223.02-2.13%-
Jan 2, 202623.3623.5223.3623.5223.520.26%-
Dec 30, 202523.3423.4623.3423.4623.46-0.42%-
Dec 29, 202523.4223.5623.4223.5623.560.60%-
Dec 23, 202523.3623.4223.3223.4223.420.77%-
Dec 22, 202523.4223.4223.1623.2423.24-0.68%-
Dec 19, 202523.1823.4023.1823.4023.401.21%-
Dec 18, 202523.4223.4223.1223.1223.12--
Dec 17, 202523.0423.1823.0423.1223.12-1.11%-
Dec 16, 202523.3423.4623.3423.3823.380.17%-
Dec 15, 202523.0623.3423.0623.3423.341.39%-
Dec 12, 202522.8423.1222.8423.0223.021.50%-
Dec 11, 202522.7822.7822.6222.6822.68-0.35%-
Dec 10, 202522.7222.7622.7222.7622.760.09%-
Dec 9, 202522.7422.7822.7422.7422.74-0.18%-
Dec 8, 202522.9022.9022.7822.7822.78-1.21%-
Dec 5, 202523.0823.2823.0623.0623.06--
Dec 4, 202523.1423.1423.0623.0623.060.26%-
Dec 3, 202523.0623.2223.0023.0023.00-0.86%-
Dec 2, 202523.4223.4223.2023.2023.20-4.29%-
Dec 1, 202524.1624.3224.1624.2424.240.75%-
Nov 28, 202524.2024.2024.0624.0624.06-0.17%-
Nov 27, 202524.0424.1423.9224.1024.100.42%-
Nov 26, 202524.1824.1824.0024.0024.000.67%-
Nov 25, 202523.8623.8623.7623.8423.84-1.00%-
Nov 24, 202524.3424.3424.0824.0824.080.08%-
Nov 21, 202523.7824.1023.7824.0624.061.95%-
Nov 20, 202523.4023.6023.4023.6023.601.55%-
Nov 19, 202523.3623.3623.1423.2423.24-0.26%-
Nov 18, 202523.4023.4423.3023.3023.30-1.02%-
Nov 17, 202523.9023.9023.5423.5423.54-1.09%-
Nov 14, 202524.1224.1223.8023.8023.80-2.86%-
Nov 13, 202524.6824.6824.5024.5024.50-0.81%-
Nov 12, 202524.6824.7624.6824.7024.70--
Nov 11, 202524.6224.7024.5824.7024.700.73%-
Nov 10, 202524.7424.7424.5224.5224.52-0.65%-
Nov 7, 202525.0225.0224.6824.6824.68-0.40%-
Nov 6, 202524.8624.9424.7824.7824.78-0.64%-
Nov 5, 202524.7424.9424.7424.9424.940.32%-
Nov 4, 202525.0225.0224.8624.8624.86-2.13%-
Nov 3, 202525.6625.6625.4025.4025.400.95%-
Oct 31, 202525.3625.3625.1425.1625.16-0.32%-
Oct 30, 202525.4425.4425.2425.2425.24-0.71%-
Oct 29, 202525.8025.8025.4225.4225.42-2.98%-
Oct 28, 202526.2426.2426.1626.2026.20-0.30%-
Oct 27, 202526.4226.4226.2026.2826.28-0.23%-
Oct 24, 202526.3026.3426.1826.3426.340.23%-
Oct 23, 202526.4026.4026.2026.2826.281.08%50
Oct 22, 202526.1226.1225.9826.0026.00-0.99%-
Oct 21, 202526.6026.6026.2226.2626.26-0.38%-
Oct 20, 202526.6826.6826.2826.3626.36-0.45%-
Oct 17, 202526.6426.6426.4426.4826.48-0.30%-
Oct 16, 202526.8426.8426.5626.5626.56-4.39%-
Oct 15, 202527.9627.9627.7827.7827.78--
Oct 14, 202527.6627.7827.6627.7827.780.07%-