FDJ United FDJU
EURONEXT · France · Consumer Services
€20.58-0.02 (-0.10%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | €20.60 | -0.91% | €20.80 | €20.80 | €20.60 | 371.28K |
| 2026-09-29 | €20.79 | -0.14% | €20.82 | €21.00 | €20.72 | 467.59K |
| 2026-09-28 | €20.82 | -1.51% | €21.14 | €21.22 | €20.75 | 419.66K |
| 2026-09-25 | €21.14 | +0.09% | €21.10 | €21.19 | €20.90 | 564.91K |
| 2026-09-24 | €21.12 | -3.07% | €21.63 | €21.79 | €21.12 | 608.56K |
| 2026-09-23 | €21.79 | -0.68% | €21.91 | €21.96 | €21.56 | 625.30K |
| 2026-09-22 | €21.94 | -0.59% | €22.02 | €22.26 | €21.94 | 576.36K |
| 2026-09-21 | €22.07 | +0.73% | €21.91 | €22.07 | €21.79 | 404.49K |
| 2026-09-18 | €21.91 | -1.17% | €22.17 | €22.17 | €21.89 | 1.53M |
| 2026-09-17 | €22.17 | +0.14% | €22.15 | €22.26 | €22.08 | 330.29K |
| 2026-09-16 | €22.14 | -0.05% | €22.13 | €22.27 | €21.97 | 358.88K |
| 2026-09-15 | €22.15 | -0.18% | €22.11 | €22.18 | €21.96 | 339.39K |
| 2026-09-14 | €22.19 | -0.14% | €22.33 | €22.51 | €22.00 | 435.10K |
| 2026-09-11 | €22.22 | +0.05% | €22.20 | €22.42 | €22.20 | 358.69K |
| 2026-09-10 | €22.21 | +0.63% | €21.98 | €22.56 | €21.97 | 525.56K |
| 2026-09-09 | €22.07 | -0.94% | €22.14 | €22.25 | €21.87 | 517.28K |
| 2026-09-08 | €22.28 | -0.27% | €22.40 | €22.42 | €22.07 | 318.60K |
| 2026-09-07 | €22.34 | +0.22% | €22.19 | €22.34 | €22.12 | 255.04K |
| 2026-09-04 | €22.29 | -0.36% | €22.35 | €22.39 | €22.03 | 410.33K |
| 2026-09-03 | €22.37 | +0.99% | €22.07 | €22.49 | €22.02 | 427.75K |
| 2026-09-02 | €22.15 | -0.23% | €22.11 | €22.26 | €21.97 | 293.75K |
| 2026-09-01 | €22.20 | -0.76% | €22.25 | €22.26 | €22.04 | 559.80K |
| 2026-08-31 | €22.37 | -0.18% | €22.48 | €22.50 | €22.32 | 339.20K |
| 2026-08-28 | €22.41 | +0.18% | €22.46 | €22.50 | €22.28 | 261.36K |
| 2026-08-27 | €22.37 | -0.22% | €22.25 | €22.63 | €22.23 | 547.83K |
| 2026-08-26 | €22.42 | +0.22% | €22.43 | €22.45 | €22.22 | 303.30K |
| 2026-08-25 | €22.37 | +0.04% | €22.38 | €22.55 | €22.18 | 273.33K |
| 2026-08-24 | €22.36 | +0.95% | €22.20 | €22.36 | €22.16 | 261.04K |
| 2026-08-21 | €22.15 | -0.23% | €22.24 | €22.35 | €22.06 | 295.84K |
| 2026-08-20 | €22.20 | +0.36% | €22.04 | €22.31 | €21.99 | 299.08K |
| 2026-08-19 | €22.12 | +0.73% | €22.06 | €22.14 | €21.85 | 367.28K |
| 2026-08-18 | €21.96 | -1.13% | €22.27 | €22.33 | €21.96 | 368.36K |
| 2026-08-17 | €22.21 | -0.85% | €22.29 | €22.53 | €22.21 | 279.60K |
| 2026-08-14 | €22.40 | +0.67% | €22.29 | €22.62 | €22.10 | 517.66K |
| 2026-08-13 | €22.25 | +1.04% | €22.02 | €22.39 | €21.96 | 380.57K |
| 2026-08-12 | €22.02 | -0.41% | €22.09 | €22.17 | €21.95 | 360.24K |
| 2026-08-11 | €22.11 | -0.63% | €22.19 | €22.39 | €22.11 | 436.74K |
| 2026-08-10 | €22.25 | -0.04% | €22.36 | €22.39 | €21.98 | 371.44K |
| 2026-08-07 | €22.26 | +1.09% | €22.00 | €22.47 | €21.98 | 732.47K |
| 2026-08-06 | €22.02 | -0.90% | €22.32 | €22.40 | €21.90 | 610.73K |
| 2026-08-05 | €22.22 | +0.18% | €22.09 | €22.45 | €22.00 | 359.62K |
| 2026-08-04 | €22.18 | -0.94% | €22.26 | €22.31 | €21.87 | 517.42K |
| 2026-08-03 | €22.39 | +2.10% | €21.90 | €22.43 | €21.90 | 678.19K |
| 2026-07-31 | €21.93 | -2.10% | €22.40 | €22.43 | €21.78 | 916.38K |
| 2026-07-30 | €22.40 | -2.61% | €21.25 | €22.65 | €21.00 | 1.59M |
| 2026-07-29 | €23.00 | +0.61% | €22.93 | €23.00 | €22.54 | 558.17K |
| 2026-07-28 | €22.86 | +0.18% | €22.99 | €23.19 | €22.80 | 565.06K |
| 2026-07-27 | €22.82 | +1.83% | €22.63 | €22.96 | €22.54 | 579.91K |
| 2026-07-24 | €22.41 | -0.22% | €22.40 | €22.60 | €22.31 | 344.66K |
| 2026-07-23 | €22.46 | -1.62% | €22.79 | €22.81 | €22.18 | 590.04K |
| 2026-07-22 | €22.83 | +0.04% | €22.76 | €22.96 | €22.66 | 187.37K |
| 2026-07-21 | €22.82 | -0.78% | €23.05 | €23.06 | €22.67 | 577.91K |
| 2026-07-20 | €23.00 | -0.48% | €23.05 | €23.34 | €23.00 | 391.93K |
| 2026-07-17 | €23.11 | -0.90% | €23.18 | €23.57 | €23.11 | 310.58K |
| 2026-07-16 | €23.32 | -0.17% | €23.25 | €23.44 | €23.00 | 421.80K |
| 2026-07-15 | €23.36 | +0.69% | €23.12 | €23.36 | €22.85 | 393.81K |
| 2026-07-14 | €23.20 | +0.30% | €23.05 | €23.30 | €22.89 | 288.13K |
| 2026-07-13 | €23.13 | +0.43% | €23.07 | €23.38 | €23.00 | 715.89K |
| 2026-07-10 | €23.03 | +0.22% | €23.00 | €23.19 | €22.77 | 556.26K |
| 2026-07-09 | €22.98 | +1.14% | €22.75 | €23.18 | €22.75 | 532.84K |
| 2026-07-08 | €22.72 | +0.53% | €22.57 | €22.78 | €22.41 | 507.02K |
| 2026-07-07 | €22.60 | +1.71% | €22.40 | €22.96 | €22.40 | 644.77K |
| 2026-07-06 | €22.22 | -0.45% | €22.41 | €22.69 | €22.21 | 430.34K |
| 2026-07-03 | €22.32 | +1.09% | €22.20 | €22.35 | €22.03 | 324.41K |
| 2026-07-02 | €22.08 | +1.10% | €22.00 | €22.39 | €22.00 | 466.67K |
| 2026-07-01 | €21.84 | +2.10% | €21.45 | €22.10 | €21.41 | 786.93K |
| 2026-06-30 | €21.39 | -0.65% | €21.51 | €21.58 | €21.20 | 761.37K |
| 2026-06-29 | €21.53 | +0.94% | €21.49 | €21.83 | €21.38 | 735.34K |
| 2026-06-26 | €21.33 | -0.33% | €21.45 | €21.52 | €20.61 | 1.17M |
| 2026-06-25 | €21.40 | -2.33% | €21.90 | €21.90 | €21.40 | 646.32K |
| 2026-06-24 | €21.91 | -0.90% | €22.05 | €22.05 | €21.38 | 1.14M |
| 2026-06-23 | €22.11 | -0.41% | €22.13 | €22.46 | €22.03 | 583.73K |
| 2026-06-22 | €22.20 | -0.58% | €22.39 | €22.40 | €22.12 | 541.09K |
| 2026-06-19 | €22.33 | -0.89% | €22.60 | €22.60 | €22.29 | 1.04M |
| 2026-06-18 | €22.53 | -0.88% | €22.66 | €22.66 | €22.34 | 868.19K |
| 2026-06-17 | €22.73 | +0.22% | €22.69 | €22.73 | €22.38 | 872.49K |
| 2026-06-16 | €22.68 | -1.56% | €23.11 | €23.18 | €22.68 | 503.69K |
| 2026-06-15 | €23.04 | -1.20% | €23.51 | €23.62 | €22.96 | 719.86K |
| 2026-06-12 | €23.32 | +0.91% | €23.35 | €23.45 | €23.25 | 370.55K |
| 2026-06-11 | €23.11 | -0.69% | €23.16 | €23.32 | €23.03 | 459.99K |
| 2026-06-10 | €23.27 | +1.66% | €22.97 | €23.63 | €22.88 | 853.50K |
| 2026-06-09 | €22.89 | +1.69% | €22.58 | €22.99 | €22.52 | 390.78K |
| 2026-06-08 | €22.51 | -0.88% | €22.71 | €22.86 | €22.51 | 478.42K |
| 2026-06-05 | €22.71 | +0.93% | €22.70 | €22.93 | €22.60 | 459.40K |
| 2026-06-04 | €22.50 | -0.57% | €22.55 | €22.97 | €22.50 | 600.24K |
| 2026-06-03 | €22.63 | -0.48% | €22.79 | €22.87 | €22.43 | 795.05K |
| 2026-06-02 | €22.74 | -0.52% | €22.97 | €23.09 | €22.70 | 362.68K |
| 2026-06-01 | €22.86 | +0.48% | €22.77 | €23.07 | €22.72 | 539.64K |
| 2026-05-29 | €22.75 | -1.17% | €23.10 | €23.14 | €22.73 | 673.57K |
| 2026-05-28 | €23.02 | +0.52% | €22.95 | €23.03 | €22.78 | 402.74K |