FDJ United historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	20.400	20.790	20.220	20.610	20.610	748,729
2026-10-22	19.770	20.570	19.450	20.570	20.570	2,129,029
2026-10-21	21.240	21.450	21.010	21.010	21.010	252,364
2026-10-20	21.330	21.470	21.100	21.320	21.320	279,512
2026-10-19	21.540	21.570	21.100	21.330	21.330	414,030
2026-10-16	21.490	21.730	21.350	21.540	21.540	296,460
2026-10-15	21.320	21.630	21.250	21.420	21.420	587,983
2026-10-14	21.240	21.350	21.060	21.250	21.250	485,588
2026-10-13	20.930	21.260	20.880	21.170	21.170	392,662
2026-10-12	21.020	21.030	20.830	20.830	20.830	398,316
2026-10-09	21.070	21.260	21.000	21.070	21.070	263,035
2026-10-08	20.970	21.020	20.790	20.950	20.950	265,138
2026-10-07	20.900	21.060	20.520	20.920	20.920	577,880
2026-10-06	20.900	21.100	20.830	21.100	21.100	436,279
2026-10-05	20.580	20.870	20.470	20.870	20.870	362,127
2026-10-02	20.500	20.850	20.500	20.590	20.590	440,319
2026-10-01	20.400	20.700	20.330	20.580	20.580	512,958
2026-09-30	20.800	20.800	20.600	20.600	20.600	371,277
2026-09-29	20.820	21.000	20.720	20.790	20.790	467,589
2026-09-28	21.140	21.220	20.750	20.820	20.820	419,661
2026-09-25	21.100	21.190	20.900	21.140	21.140	564,908
2026-09-24	21.630	21.790	21.120	21.120	21.120	608,560
2026-09-23	21.910	21.960	21.560	21.790	21.790	625,304

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.