FDJ United historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-18	43.250	43.810	42.880	43.010	32.667	230,071
2021-11-17	43.320	43.880	43.150	43.270	32.865	201,593
2021-11-16	44.180	44.190	43.350	43.350	32.925	180,478
2021-11-15	43.710	44.280	43.600	44.050	33.457	121,208
2021-11-12	44.450	44.460	43.810	43.840	33.298	147,274
2021-11-11	44.650	44.890	44.320	44.520	33.814	111,516
2021-11-10	45.200	45.210	44.200	44.790	34.019	243,619
2021-11-09	45.190	45.740	45.060	45.370	34.460	121,215
2021-11-08	45.320	45.650	45.070	45.260	34.376	197,243
2021-11-05	45.660	45.880	45.310	45.450	34.521	150,074
2021-11-04	44.820	45.750	44.820	45.730	34.733	287,495
2021-11-03	44.800	45.100	44.390	44.780	34.012	167,410
2021-11-02	45.670	45.670	44.580	44.790	34.019	142,487
2021-11-01	45.000	46.100	44.950	45.770	34.764	194,501
2021-10-29	44.650	44.900	44.360	44.900	34.103	190,926
2021-10-28	44.520	45.000	44.180	44.850	34.065	195,642
2021-10-27	44.090	44.980	44.060	44.500	33.799	153,592
2021-10-26	43.560	44.380	43.440	44.160	33.541	210,614
2021-10-25	43.750	43.950	43.420	43.480	33.024	167,601
2021-10-22	43.910	44.130	43.450	43.710	33.199	215,433
2021-10-21	43.200	43.890	43.100	43.890	33.336	142,854
2021-10-20	43.460	43.600	43.180	43.470	33.017	193,195
2021-10-19	42.950	43.460	42.880	43.460	33.009	200,234
2021-10-18	42.520	43.080	42.050	42.970	32.637	218,703
2021-10-15	44.500	44.570	42.110	42.760	32.477	414,583
2021-10-14	44.390	44.600	44.170	44.450	33.761	146,556

← NewerPage 22 of 22 · 1,286 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.