FDJ United historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	21.260	21.400	21.260	21.260	21.260	0
2026-10-20	21.330	21.400	21.320	21.320	21.320	0
2026-10-19	21.400	21.400	21.220	21.220	21.220	0
2026-10-16	21.495	21.495	21.400	21.495	21.495	100,000
2026-10-15	21.320	21.620	21.280	21.550	21.550	102,456
2026-10-14	21.240	21.350	21.060	21.090	21.090	13,159
2026-10-13	20.950	21.250	20.890	21.170	21.170	4,642
2026-10-12	21.015	21.080	20.855	20.860	20.860	8,175
2026-10-09	21.055	21.250	20.620	21.085	21.085	7,812
2026-10-08	20.970	21.030	20.800	20.930	20.930	6,394
2026-10-07	20.900	21.100	20.560	20.980	20.980	8,176
2026-10-06	20.900	21.090	20.850	21.090	21.090	9,737
2026-10-05	20.590	20.810	20.470	20.790	20.790	33,032
2026-10-02	20.520	20.840	20.500	20.820	20.820	50,042
2026-10-01	20.400	20.680	20.350	20.675	20.675	13,898
2026-09-30	20.800	20.800	20.600	20.775	20.775	13,289
2026-09-29	20.840	20.990	20.430	20.750	20.750	4,315
2026-09-28	21.155	21.170	20.750	20.780	20.780	46,187
2026-09-25	21.095	21.180	20.915	21.095	21.095	33,100
2026-09-24	21.670	21.785	21.130	21.370	21.370	13,827
2026-09-23	21.885	21.920	21.560	21.600	21.600	7,951
2026-09-22	22.000	22.260	21.990	22.070	22.070	6,932
2026-09-21	21.905	22.320	21.790	22.010	22.010	34,257

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.