FDJ United (FDJU.PA) — Historique des cours
Au 2026-09-02 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-09-02 | 22.11 | 22.26 | 21.97 | 22.15 | -0.23% | 293,750 |
| 2026-09-01 | 22.25 | 22.26 | 22.04 | 22.20 | -0.76% | 559,795 |
| 2026-08-31 | 22.48 | 22.50 | 22.32 | 22.37 | -0.18% | 339,200 |
| 2026-08-28 | 22.46 | 22.50 | 22.28 | 22.41 | +0.18% | 261,362 |
| 2026-08-27 | 22.25 | 22.63 | 22.23 | 22.37 | -0.22% | 547,829 |
| 2026-08-26 | 22.43 | 22.45 | 22.22 | 22.42 | +0.22% | 303,296 |
| 2026-08-25 | 22.38 | 22.55 | 22.18 | 22.37 | +0.04% | 273,333 |
| 2026-08-24 | 22.20 | 22.36 | 22.16 | 22.36 | +0.95% | 261,041 |
| 2026-08-21 | 22.24 | 22.35 | 22.06 | 22.15 | -0.23% | 295,841 |
| 2026-08-20 | 22.04 | 22.31 | 21.99 | 22.20 | +0.36% | 299,076 |
| 2026-08-19 | 22.06 | 22.14 | 21.85 | 22.12 | +0.73% | 367,275 |
| 2026-08-18 | 22.27 | 22.33 | 21.96 | 21.96 | -1.13% | 368,361 |
| 2026-08-17 | 22.29 | 22.53 | 22.21 | 22.21 | -0.85% | 279,603 |
| 2026-08-14 | 22.29 | 22.62 | 22.10 | 22.40 | +0.67% | 517,660 |
| 2026-08-13 | 22.02 | 22.39 | 21.96 | 22.25 | +1.04% | 380,571 |
| 2026-08-12 | 22.09 | 22.17 | 21.95 | 22.02 | -0.41% | 360,244 |
| 2026-08-11 | 22.19 | 22.39 | 22.11 | 22.11 | -0.63% | 436,740 |
| 2026-08-10 | 22.36 | 22.39 | 21.98 | 22.25 | -0.04% | 371,439 |
| 2026-08-07 | 22.00 | 22.47 | 21.98 | 22.26 | +1.09% | 732,468 |
| 2026-08-06 | 22.32 | 22.40 | 21.90 | 22.02 | -0.90% | 610,730 |
| 2026-08-05 | 22.09 | 22.45 | 22.00 | 22.22 | +0.18% | 359,621 |
| 2026-08-04 | 22.26 | 22.31 | 21.87 | 22.18 | -0.94% | 517,421 |
| 2026-08-03 | 21.90 | 22.43 | 21.90 | 22.39 | +2.10% | 678,186 |
| 2026-07-31 | 22.40 | 22.43 | 21.78 | 21.93 | -2.10% | 916,381 |
| 2026-07-30 | 21.25 | 22.65 | 21.00 | 22.40 | -2.61% | 1,592,350 |
| 2026-07-29 | 22.93 | 23.00 | 22.54 | 23.00 | +0.61% | 558,174 |
| 2026-07-28 | 22.99 | 23.19 | 22.80 | 22.86 | +0.18% | 565,055 |
| 2026-07-27 | 22.63 | 22.96 | 22.54 | 22.82 | +1.83% | 579,912 |
| 2026-07-24 | 22.40 | 22.60 | 22.31 | 22.41 | -0.22% | 344,664 |
| 2026-07-23 | 22.79 | 22.81 | 22.18 | 22.46 | -1.62% | 590,041 |
| 2026-07-22 | 22.76 | 22.96 | 22.66 | 22.83 | +0.04% | 187,370 |
| 2026-07-21 | 23.05 | 23.06 | 22.67 | 22.82 | -0.78% | 577,910 |
| 2026-07-20 | 23.05 | 23.34 | 23.00 | 23.00 | -0.48% | 391,928 |
| 2026-07-17 | 23.18 | 23.57 | 23.11 | 23.11 | -0.90% | 310,577 |
| 2026-07-16 | 23.25 | 23.44 | 23.00 | 23.32 | -0.17% | 421,796 |
| 2026-07-15 | 23.12 | 23.36 | 22.85 | 23.36 | +0.69% | 393,807 |
| 2026-07-14 | 23.05 | 23.30 | 22.89 | 23.20 | +0.30% | 288,129 |
| 2026-07-13 | 23.07 | 23.38 | 23.00 | 23.13 | +0.43% | 715,894 |
| 2026-07-10 | 23.00 | 23.19 | 22.77 | 23.03 | +0.22% | 556,255 |
| 2026-07-09 | 22.75 | 23.18 | 22.75 | 22.98 | +1.14% | 532,836 |
| 2026-07-08 | 22.57 | 22.78 | 22.41 | 22.72 | +0.53% | 507,020 |
| 2026-07-07 | 22.40 | 22.96 | 22.40 | 22.60 | +1.71% | 644,768 |
| 2026-07-06 | 22.41 | 22.69 | 22.21 | 22.22 | -0.45% | 430,337 |
| 2026-07-03 | 22.20 | 22.35 | 22.03 | 22.32 | +1.09% | 324,406 |
| 2026-07-02 | 22.00 | 22.39 | 22.00 | 22.08 | +1.10% | 466,665 |
| 2026-07-01 | 21.45 | 22.10 | 21.41 | 21.84 | +2.10% | 786,934 |
| 2026-06-30 | 21.51 | 21.58 | 21.20 | 21.39 | -0.65% | 761,365 |
| 2026-06-29 | 21.49 | 21.83 | 21.38 | 21.53 | +0.94% | 735,337 |
| 2026-06-26 | 21.45 | 21.52 | 20.61 | 21.33 | -0.33% | 1,168,271 |
| 2026-06-25 | 21.90 | 21.90 | 21.40 | 21.40 | -2.33% | 646,324 |
| 2026-06-24 | 22.05 | 22.05 | 21.38 | 21.91 | -0.90% | 1,139,255 |
| 2026-06-23 | 22.13 | 22.46 | 22.03 | 22.11 | -0.41% | 583,734 |
| 2026-06-22 | 22.39 | 22.40 | 22.12 | 22.20 | -0.58% | 541,086 |
| 2026-06-19 | 22.60 | 22.60 | 22.29 | 22.33 | -0.89% | 1,039,143 |
| 2026-06-18 | 22.66 | 22.66 | 22.34 | 22.53 | -0.88% | 868,187 |
| 2026-06-17 | 22.69 | 22.73 | 22.38 | 22.73 | +0.22% | 872,489 |
| 2026-06-16 | 23.11 | 23.18 | 22.68 | 22.68 | -1.56% | 503,690 |
| 2026-06-15 | 23.51 | 23.62 | 22.96 | 23.04 | -1.20% | 719,857 |
| 2026-06-12 | 23.35 | 23.45 | 23.25 | 23.32 | +0.91% | 370,554 |
| 2026-06-11 | 23.16 | 23.32 | 23.03 | 23.11 | -0.69% | 459,988 |
| 2026-06-10 | 22.97 | 23.63 | 22.88 | 23.27 | +1.66% | 853,500 |
| 2026-06-09 | 22.58 | 22.99 | 22.52 | 22.89 | +1.69% | 390,777 |
| 2026-06-08 | 22.71 | 22.86 | 22.51 | 22.51 | -0.88% | 478,420 |
| 2026-06-05 | 22.70 | 22.93 | 22.60 | 22.71 | +0.93% | 459,401 |
| 2026-06-04 | 22.55 | 22.97 | 22.50 | 22.50 | -0.57% | 600,240 |
| 2026-06-03 | 22.79 | 22.87 | 22.43 | 22.63 | -0.48% | 795,053 |
| 2026-06-02 | 22.97 | 23.09 | 22.70 | 22.74 | -0.52% | 362,680 |
| 2026-06-01 | 22.77 | 23.07 | 22.72 | 22.86 | +0.48% | 539,641 |
| 2026-05-29 | 23.10 | 23.14 | 22.73 | 22.75 | -1.17% | 673,572 |
| 2026-05-28 | 22.95 | 23.03 | 22.78 | 23.02 | +0.52% | 402,743 |
| 2026-05-27 | 22.94 | 23.22 | 22.90 | 22.90 | -0.17% | 426,746 |
| 2026-05-26 | 23.07 | 23.19 | 22.94 | 22.94 | -0.91% | 403,252 |
| 2026-05-25 | 23.10 | 23.19 | 23.09 | 23.15 | +0.48% | 225,081 |
| 2026-05-22 | 23.12 | 23.20 | 22.97 | 23.04 | +0.04% | 314,811 |
| 2026-05-21 | 23.02 | 23.16 | 22.71 | 23.03 | +0.35% | 634,651 |
| 2026-05-20 | 23.05 | 23.15 | 22.81 | 22.95 | -0.74% | 505,300 |
| 2026-05-19 | 23.29 | 23.60 | 23.12 | 23.12 | -0.13% | 649,402 |
| 2026-05-18 | 22.80 | 23.18 | 22.61 | 23.15 | +0.87% | 450,841 |
| 2026-05-15 | 22.92 | 23.12 | 22.89 | 22.95 | +0.22% | 408,213 |
| 2026-05-14 | 23.01 | 23.13 | 22.90 | 22.90 | +0.09% | 459,245 |
| 2026-05-13 | 22.71 | 22.90 | 22.59 | 22.88 | +0.84% | 349,335 |
| 2026-05-12 | 22.57 | 22.90 | 22.37 | 22.69 | +0.40% | 584,550 |
| 2026-05-11 | 22.80 | 22.96 | 22.53 | 22.60 | -0.53% | 436,577 |
| 2026-05-08 | 22.75 | 22.75 | 22.33 | 22.72 | -0.26% | 936,951 |
| 2026-05-07 | 23.09 | 23.10 | 22.74 | 22.78 | -0.87% | 887,945 |
| 2026-05-06 | 23.29 | 23.42 | 22.98 | 22.98 | +0.00% | 789,989 |
| 2026-05-05 | 22.95 | 23.17 | 22.91 | 22.98 | +0.22% | 578,784 |
| 2026-05-04 | 23.20 | 23.32 | 22.86 | 22.93 | -0.74% | 615,308 |
| 2026-04-30 | 23.32 | 23.48 | 22.99 | 23.10 | -1.53% | 928,643 |
| 2026-04-29 | 23.37 | 23.47 | 23.25 | 23.46 | +0.39% | 556,881 |
| 2026-04-28 | 23.66 | 23.82 | 23.37 | 23.37 | -7.81% | 1,184,035 |
| 2026-04-27 | 25.02 | 25.57 | 24.93 | 25.35 | +2.55% | 895,855 |
| 2026-04-24 | 24.42 | 24.93 | 24.34 | 24.72 | +1.31% | 832,029 |
| 2026-04-23 | 24.13 | 24.56 | 23.93 | 24.40 | +0.37% | 1,050,110 |
| 2026-04-22 | 24.75 | 25.00 | 23.85 | 24.31 | -7.95% | 3,070,082 |
| 2026-04-21 | 26.28 | 26.47 | 26.15 | 26.41 | +1.07% | 821,425 |
| 2026-04-20 | 26.72 | 26.72 | 26.01 | 26.13 | -2.32% | 983,956 |
| 2026-04-17 | 26.55 | 26.75 | 26.48 | 26.75 | +1.52% | 724,001 |
| 2026-04-16 | 26.20 | 26.56 | 26.07 | 26.35 | +1.39% | 715,225 |
| 2026-04-15 | 25.76 | 26.06 | 25.75 | 25.99 | +1.21% | 443,310 |
| 2026-04-14 | 25.53 | 25.87 | 25.41 | 25.68 | +0.98% | 446,196 |
| 2026-04-13 | 25.39 | 25.49 | 25.27 | 25.43 | -0.08% | 375,965 |
| 2026-04-10 | 25.43 | 25.68 | 25.15 | 25.45 | +0.08% | 527,195 |
| 2026-04-09 | 26.06 | 26.10 | 25.26 | 25.43 | -1.55% | 644,585 |
| 2026-04-08 | 26.10 | 26.25 | 25.70 | 25.83 | +0.94% | 1,222,409 |
| 2026-04-07 | 25.95 | 26.25 | 25.56 | 25.59 | -1.73% | 712,770 |
| 2026-04-02 | 25.88 | 26.10 | 25.76 | 26.04 | +0.85% | 382,018 |
| 2026-04-01 | 25.50 | 26.00 | 25.50 | 25.82 | +2.54% | 678,454 |
| 2026-03-31 | 25.00 | 25.26 | 24.92 | 25.18 | +1.21% | 738,261 |
| 2026-03-30 | 24.46 | 25.00 | 24.44 | 24.88 | +1.55% | 633,919 |
| 2026-03-27 | 24.74 | 24.74 | 24.40 | 24.50 | -0.33% | 429,704 |
| 2026-03-26 | 25.00 | 25.00 | 24.58 | 24.58 | -1.68% | 462,863 |
| 2026-03-25 | 25.36 | 25.60 | 24.94 | 25.00 | -0.71% | 420,319 |
| 2026-03-24 | 25.30 | 25.38 | 25.02 | 25.18 | +0.00% | 395,596 |
| 2026-03-23 | 24.84 | 25.44 | 24.54 | 25.18 | +0.88% | 594,838 |
| 2026-03-20 | 25.50 | 25.68 | 24.84 | 24.96 | -1.73% | 3,890,395 |
| 2026-03-19 | 25.22 | 25.52 | 25.12 | 25.40 | +0.08% | 456,905 |
| 2026-03-18 | 25.46 | 25.60 | 25.24 | 25.38 | +0.00% | 560,592 |
| 2026-03-17 | 25.60 | 25.72 | 25.36 | 25.38 | -0.55% | 629,722 |
| 2026-03-16 | 25.88 | 26.08 | 25.52 | 25.52 | -1.31% | 532,088 |
| 2026-03-13 | 26.00 | 26.14 | 25.56 | 25.86 | -1.82% | 668,929 |
| 2026-03-12 | 25.76 | 26.58 | 25.72 | 26.34 | +2.25% | 606,765 |
| 2026-03-11 | 25.98 | 26.02 | 25.70 | 25.76 | -0.62% | 439,362 |
| 2026-03-10 | 25.72 | 26.04 | 25.42 | 25.92 | +1.73% | 759,821 |
| 2026-03-09 | 25.52 | 25.68 | 25.34 | 25.48 | -0.47% | 540,210 |
| 2026-03-06 | 25.84 | 25.94 | 25.48 | 25.60 | -0.62% | 596,653 |
| 2026-03-05 | 25.20 | 26.00 | 24.86 | 25.76 | +1.82% | 946,780 |
| 2026-03-04 | 25.86 | 25.94 | 25.30 | 25.30 | -1.33% | 1,076,512 |
| 2026-03-03 | 25.80 | 26.00 | 25.54 | 25.64 | -0.54% | 725,960 |
| 2026-03-02 | 25.44 | 26.08 | 25.10 | 25.78 | +0.47% | 789,378 |
| 2026-02-27 | 25.72 | 25.80 | 25.34 | 25.66 | -0.85% | 6,639,200 |
| 2026-02-26 | 25.14 | 26.04 | 25.12 | 25.88 | +3.11% | 1,038,047 |
| 2026-02-25 | 25.04 | 25.14 | 24.76 | 25.10 | +0.16% | 482,822 |
| 2026-02-24 | 24.60 | 25.30 | 24.60 | 25.06 | +1.87% | 1,004,374 |
| 2026-02-23 | 25.18 | 25.18 | 24.56 | 24.60 | -1.84% | 718,160 |
| 2026-02-20 | 24.54 | 25.18 | 24.16 | 25.06 | +1.38% | 1,228,925 |
| 2026-02-19 | 23.56 | 25.16 | 23.52 | 24.72 | +8.23% | 2,015,219 |
| 2026-02-18 | 22.90 | 22.92 | 22.46 | 22.84 | -0.44% | 659,899 |
| 2026-02-17 | 22.68 | 23.04 | 22.66 | 22.94 | +1.06% | 632,240 |
| 2026-02-16 | 22.94 | 23.16 | 22.62 | 22.70 | -0.53% | 411,384 |
| 2026-02-13 | 22.64 | 22.90 | 22.60 | 22.82 | +0.00% | 540,319 |
| 2026-02-12 | 22.74 | 22.82 | 22.56 | 22.82 | +0.62% | 508,341 |
| 2026-02-11 | 23.00 | 23.20 | 22.62 | 22.68 | -1.13% | 547,928 |
| 2026-02-10 | 22.90 | 23.12 | 22.72 | 22.94 | +0.53% | 572,918 |
| 2026-02-09 | 22.74 | 22.86 | 22.58 | 22.82 | +0.53% | 599,752 |
| 2026-02-06 | 22.50 | 22.70 | 22.22 | 22.70 | +0.53% | 539,328 |
| 2026-02-05 | 23.12 | 23.14 | 22.46 | 22.58 | -1.57% | 918,289 |
| 2026-02-04 | 22.20 | 23.38 | 22.20 | 22.94 | +3.24% | 1,100,321 |
| 2026-02-03 | 22.46 | 22.46 | 22.12 | 22.22 | -1.16% | 729,166 |
| 2026-02-02 | 22.50 | 22.68 | 22.42 | 22.48 | +0.63% | 396,341 |
| 2026-01-30 | 22.36 | 22.46 | 22.18 | 22.34 | -0.18% | 606,519 |
| 2026-01-29 | 22.78 | 22.88 | 22.38 | 22.38 | -1.58% | 532,481 |
| 2026-01-28 | 22.52 | 22.74 | 22.22 | 22.74 | +0.18% | 680,566 |
| 2026-01-27 | 22.78 | 23.32 | 22.66 | 22.70 | -0.44% | 721,198 |
| 2026-01-26 | 22.70 | 22.90 | 22.62 | 22.80 | +0.80% | 320,101 |
| 2026-01-23 | 22.64 | 22.80 | 22.56 | 22.62 | -0.44% | 616,362 |
| 2026-01-22 | 23.08 | 23.10 | 22.52 | 22.72 | -0.09% | 547,548 |
| 2026-01-21 | 23.46 | 23.46 | 22.74 | 22.74 | -3.23% | 718,444 |
| 2026-01-20 | 23.06 | 23.58 | 22.84 | 23.50 | +2.09% | 820,328 |
| 2026-01-19 | 22.88 | 23.10 | 22.74 | 23.02 | +0.00% | 400,683 |
| 2026-01-16 | 23.10 | 23.22 | 22.80 | 23.02 | -0.35% | 814,751 |
| 2026-01-15 | 22.66 | 23.14 | 22.66 | 23.10 | +1.32% | 472,903 |
| 2026-01-14 | 22.68 | 22.84 | 22.46 | 22.80 | +0.53% | 747,250 |
| 2026-01-13 | 22.76 | 23.08 | 22.68 | 22.68 | -0.96% | 508,897 |
| 2026-01-12 | 23.40 | 23.54 | 22.64 | 22.90 | -1.46% | 484,358 |
| 2026-01-09 | 23.20 | 23.40 | 23.08 | 23.24 | +0.61% | 312,291 |
| 2026-01-08 | 23.10 | 23.22 | 22.82 | 23.10 | +0.09% | 310,132 |
| 2026-01-07 | 23.20 | 23.20 | 22.94 | 23.08 | -0.52% | 454,189 |
| 2026-01-06 | 23.20 | 23.28 | 23.02 | 23.20 | +0.35% | 386,657 |
| 2026-01-05 | 23.26 | 23.28 | 22.90 | 23.12 | -0.77% | 479,737 |
| 2026-01-02 | 23.54 | 23.68 | 23.18 | 23.30 | -1.35% | 381,419 |
| 2025-12-31 | 23.40 | 23.62 | 23.38 | 23.62 | +0.60% | 245,124 |
| 2025-12-30 | 23.32 | 23.62 | 23.32 | 23.48 | +0.60% | 341,746 |
| 2025-12-29 | 23.40 | 23.62 | 23.34 | 23.34 | -0.51% | 428,877 |
| 2025-12-24 | 23.36 | 23.58 | 23.36 | 23.46 | +0.34% | 163,054 |
| 2025-12-23 | 23.40 | 23.48 | 23.30 | 23.38 | -0.17% | 291,372 |
| 2025-12-22 | 23.42 | 23.46 | 23.06 | 23.42 | -0.59% | 429,669 |
| 2025-12-19 | 23.24 | 23.58 | 23.16 | 23.56 | +1.46% | 890,408 |
| 2025-12-18 | 23.44 | 23.46 | 23.08 | 23.22 | -0.68% | 400,989 |
| 2025-12-17 | 23.20 | 23.38 | 23.00 | 23.38 | +0.34% | 344,687 |
| 2025-12-16 | 23.38 | 23.50 | 23.24 | 23.30 | +0.17% | 364,207 |
| 2025-12-15 | 23.00 | 23.40 | 22.98 | 23.26 | +1.31% | 357,265 |
| 2025-12-12 | 22.90 | 23.18 | 22.80 | 22.96 | +0.17% | 453,892 |
| 2025-12-11 | 22.84 | 22.94 | 22.56 | 22.92 | +0.61% | 243,561 |
| 2025-12-10 | 22.70 | 22.86 | 22.60 | 22.78 | +0.18% | 269,045 |
| 2025-12-09 | 22.76 | 22.84 | 22.64 | 22.74 | +0.00% | 372,185 |
| 2025-12-08 | 22.94 | 22.94 | 22.72 | 22.74 | -1.30% | 415,253 |
| 2025-12-05 | 23.10 | 23.40 | 23.00 | 23.04 | +0.35% | 417,920 |
| 2025-12-04 | 23.06 | 23.26 | 22.94 | 22.96 | -0.09% | 582,681 |
| 2025-12-03 | 23.08 | 23.24 | 22.80 | 22.98 | -0.26% | 879,312 |
| 2025-12-02 | 23.06 | 23.60 | 22.80 | 23.04 | -5.73% | 1,573,388 |
| 2025-12-01 | 24.26 | 24.46 | 24.10 | 24.44 | +0.74% | 437,239 |
| 2025-11-28 | 24.20 | 24.26 | 24.02 | 24.26 | +0.25% | 488,728 |
| 2025-11-27 | 24.10 | 24.20 | 23.86 | 24.20 | +0.25% | 285,275 |
| 2025-11-26 | 24.20 | 24.30 | 23.72 | 24.14 | -0.17% | 345,730 |
| 2025-11-25 | 23.98 | 24.18 | 23.66 | 24.18 | +0.75% | 463,716 |
| 2025-11-24 | 24.24 | 24.42 | 24.00 | 24.00 | -0.66% | 952,846 |
| 2025-11-21 | 23.60 | 24.24 | 23.50 | 24.16 | +2.20% | 494,695 |
| 2025-11-20 | 23.40 | 23.72 | 23.34 | 23.64 | +1.55% | 508,956 |
| 2025-11-19 | 23.34 | 23.38 | 23.06 | 23.28 | -0.09% | 378,653 |
| 2025-11-18 | 23.44 | 23.44 | 23.18 | 23.30 | -1.44% | 505,644 |
| 2025-11-17 | 23.88 | 23.94 | 23.44 | 23.64 | -0.92% | 602,969 |
| 2025-11-14 | 24.20 | 24.26 | 23.78 | 23.86 | -1.73% | 709,892 |
| 2025-11-13 | 24.68 | 24.74 | 24.28 | 24.28 | -1.70% | 688,267 |
| 2025-11-12 | 24.74 | 24.84 | 24.50 | 24.70 | -0.08% | 594,820 |
| 2025-11-11 | 24.68 | 24.84 | 24.54 | 24.72 | +0.82% | 242,157 |
| 2025-11-10 | 24.80 | 24.80 | 24.42 | 24.52 | -0.65% | 444,971 |
| 2025-11-07 | 24.92 | 25.06 | 24.64 | 24.68 | +0.08% | 317,973 |
| 2025-11-06 | 24.96 | 25.22 | 24.66 | 24.66 | -0.96% | 618,748 |
| 2025-11-05 | 24.74 | 25.06 | 24.66 | 24.90 | +0.08% | 448,413 |
| 2025-11-04 | 25.00 | 25.06 | 24.80 | 24.88 | -0.88% | 517,745 |
| 2025-11-03 | 25.48 | 25.72 | 25.08 | 25.10 | -0.71% | 398,831 |
| 2025-10-31 | 25.36 | 25.44 | 25.10 | 25.28 | -0.39% | 450,789 |
| 2025-10-30 | 25.36 | 25.44 | 25.18 | 25.38 | -0.16% | 412,409 |
| 2025-10-29 | 25.76 | 25.84 | 25.30 | 25.42 | -1.63% | 542,099 |
| 2025-10-28 | 26.16 | 26.28 | 25.84 | 25.84 | -1.45% | 359,254 |
| 2025-10-27 | 26.42 | 26.44 | 26.18 | 26.22 | -0.68% | 187,828 |
| 2025-10-24 | 26.18 | 26.40 | 26.12 | 26.40 | +1.07% | 174,543 |
| 2025-10-23 | 26.16 | 26.40 | 26.06 | 26.12 | -0.84% | 278,695 |
| 2025-10-22 | 26.22 | 26.34 | 25.94 | 26.34 | +0.46% | 670,822 |
| 2025-10-21 | 26.48 | 26.58 | 26.20 | 26.22 | -0.53% | 364,018 |
| 2025-10-20 | 26.70 | 26.70 | 26.22 | 26.36 | -0.68% | 414,990 |
| 2025-10-17 | 26.52 | 26.70 | 26.36 | 26.54 | -0.60% | 405,338 |
| 2025-10-16 | 26.88 | 26.96 | 26.14 | 26.70 | -3.47% | 1,011,750 |
| 2025-10-15 | 28.12 | 28.12 | 27.66 | 27.66 | -0.36% | 267,973 |
| 2025-10-14 | 27.46 | 27.96 | 27.46 | 27.76 | +0.00% | 373,290 |
| 2025-10-13 | 27.64 | 28.12 | 27.64 | 27.76 | +0.07% | 334,242 |
| 2025-10-10 | 27.90 | 28.42 | 27.72 | 27.74 | -0.86% | 343,003 |
| 2025-10-09 | 28.10 | 28.18 | 27.92 | 27.98 | +0.21% | 293,497 |
| 2025-10-08 | 27.80 | 28.22 | 27.58 | 27.92 | +0.14% | 303,568 |
| 2025-10-07 | 28.32 | 28.38 | 27.88 | 27.88 | -1.55% | 303,111 |
| 2025-10-06 | 28.54 | 28.60 | 27.96 | 28.32 | -1.19% | 310,159 |
| 2025-10-03 | 28.60 | 28.74 | 28.46 | 28.66 | +0.35% | 200,726 |
| 2025-10-02 | 28.50 | 28.88 | 28.48 | 28.56 | +0.63% | 235,072 |
| 2025-10-01 | 28.46 | 28.60 | 28.34 | 28.38 | -0.42% | 235,574 |
| 2025-09-30 | 28.28 | 28.64 | 28.26 | 28.50 | +0.64% | 235,708 |
| 2025-09-29 | 28.26 | 28.44 | 28.12 | 28.32 | +0.07% | 216,051 |
| 2025-09-26 | 28.36 | 28.56 | 28.12 | 28.30 | -0.14% | 296,705 |
| 2025-09-25 | 28.62 | 28.70 | 28.34 | 28.34 | -1.53% | 374,197 |
| 2025-09-24 | 28.74 | 28.92 | 28.72 | 28.78 | +0.07% | 174,413 |
| 2025-09-23 | 28.48 | 28.92 | 28.48 | 28.76 | +1.05% | 206,184 |
| 2025-09-22 | 28.28 | 28.76 | 28.16 | 28.46 | +0.57% | 189,770 |
| 2025-09-19 | 28.50 | 28.72 | 28.30 | 28.30 | -0.70% | 1,370,710 |
| 2025-09-18 | 28.60 | 28.76 | 28.40 | 28.50 | -0.35% | 331,805 |
| 2025-09-17 | 28.82 | 28.96 | 28.32 | 28.60 | -0.90% | 401,388 |
| 2025-09-16 | 28.68 | 29.02 | 28.60 | 28.86 | +0.63% | 279,393 |
| 2025-09-15 | 28.62 | 28.88 | 28.54 | 28.68 | +0.49% | 255,623 |
| 2025-09-12 | 28.46 | 28.60 | 28.28 | 28.54 | +0.63% | 314,672 |
| 2025-09-11 | 28.16 | 28.46 | 28.16 | 28.36 | +0.71% | 194,110 |
| 2025-09-10 | 28.30 | 28.44 | 28.10 | 28.16 | -0.21% | 200,722 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Févr (+7.54%). Pire mois : Mars (-12.23%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-09-02
Réponses rapides
Quel est le dernier cours de clôture de FDJ United (FDJU.PA) ?
22.15 le 2026-09-02, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de FDJU.PA ?
Plus haut à 29.02 et plus bas à 20.61 sur les 52 dernières semaines, au 2026-09-02.
Quel est historiquement le mois le plus fort et le plus faible de FDJ United ?
Historiquement, le mois le plus fort de FDJU.PA a été Févr (moyenne +7.54%) et le plus faible Mars (moyenne -12.23%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 426 bougies quotidiennes du data lake Closelook.