Francaise Des Jeux SA (FDJ)
EU
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.54 | 1.48760330579 | 36.3 | 37.3 | 36.14 | 125350 | 36.79335652 | DE |
| 4 | -0.56 | -1.49732620321 | 37.4 | 38.42 | 35.76 | 188120 | 37.28025396 | DE |
| 12 | 1.36 | 3.83314543405 | 35.48 | 39.88 | 35.24 | 215290 | 37.7835933 | DE |
| 26 | 4.58 | 14.1971481711 | 32.26 | 39.88 | 32.2 | 189405 | 36.74106861 | DE |
| 52 | 3.76 | 11.3663845224 | 33.08 | 39.88 | 30.7 | 186966 | 36.18576996 | DE |
| 156 | -1.96 | -5.05154639175 | 38.8 | 40.99 | 28.2 | 184401 | 35.50954677 | DE |
| 260 | 12.8 | 53.2445923461 | 24.04 | 51.7 | 18.3 | 225699 | 34.86950843 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735925400 | 36.84 | -0.18 | -0.49 | 37 | 37.08 | 36.74 | 99717 |
| 1735839000 | 37.02 | -0.2 | -0.54 | 37.2 | 37.3 | 36.66 | 150738 |
| 1735666200 | 37.22 | 0.68 | 1.86 | 36.46 | 37.3 | 36.44 | 84410 |
| 1735579800 | 36.54 | 0.02 | 0.05 | 36.42 | 36.74 | 36.34 | 130248 |
| 1735320600 | 36.52 | 0.32 | 0.88 | 36.3 | 36.54 | 36.14 | 136004 |
| 1735061400 | 36.2 | 0.02 | 0.06 | 36.12 | 36.46 | 36.12 | 37128 |
| 1734975000 | 36.18 | -0.74 | -2.00 | 36.7 | 36.7 | 35.76 | 191693 |
| 1734715800 | 36.92 | -0.16 | -0.43 | 36.7 | 36.94 | 36.46 | 655968 |
| 1734629400 | 37.08 | -0.24 | -0.64 | 37.08 | 37.3 | 36.82 | 253252 |
| 1734543000 | 37.32 | -0.3 | -0.80 | 37.58 | 37.74 | 37.14 | 195545 |
| 1734456600 | 37.62 | 0.3 | 0.80 | 37.42 | 37.84 | 37.22 | 242821 |
| 1734370200 | 37.32 | -0.72 | -1.89 | 37.94 | 37.94 | 37.14 | 198024 |
| 1734111000 | 38.04 | -0.32 | -0.83 | 38.34 | 38.4 | 37.92 | 173515 |
| 1734024600 | 38.36 | 0.08 | 0.21 | 38.28 | 38.42 | 38.12 | 176456 |
| 1733938200 | 38.28 | 0.26 | 0.68 | 37.92 | 38.3 | 37.66 | 150923 |
| 1733851800 | 38.02 | 0.58 | 1.55 | 37.42 | 38.16 | 37.4 | 198893 |
| 1733765400 | 37.44 | -0.24 | -0.64 | 37.72 | 37.8 | 37.38 | 105179 |
| 1733506200 | 37.68 | 0.28 | 0.75 | 37.4 | 37.84 | 37.4 | 117241 |
| 1733419800 | 37.4 | 0.02 | 0.05 | 37.34 | 37.7 | 37.22 | 176989 |
| 1733333400 | 37.38 | 0.04 | 0.11 | 37.32 | 37.52 | 37.12 | 265162 |
| 1733247000 | 37.34 | 0.54 | 1.47 | 36.9 | 37.74 | 36.9 | 203979 |
| 1733160600 | 36.8 | -0.6 | -1.60 | 37.04 | 37.26 | 36.56 | 338760 |
| 1732901400 | 37.4 | -0.42 | -1.11 | 37.72 | 37.86 | 37.24 | 238192 |
| 1732815000 | 37.82 | 0.02 | 0.05 | 37.7 | 37.98 | 37.7 | 168232 |
| 1732728600 | 37.8 | -0.14 | -0.37 | 37.86 | 38.06 | 37.64 | 297106 |
| 1732642200 | 37.94 | -0.52 | -1.35 | 38.42 | 38.74 | 37.94 | 229928 |
| 1732555800 | 38.46 | 0.44 | 1.16 | 38 | 38.48 | 37.74 | 666583 |
| 1732296600 | 38.02 | -0.04 | -0.11 | 38.1 | 38.18 | 37.38 | 217978 |
| 1732210200 | 38.06 | 0.44 | 1.17 | 37.7 | 38.1 | 37.46 | 238165 |
| 1732123800 | 37.62 | -1.72 | -4.37 | 36.82 | 37.96 | 36.64 | 541957 |
| 1732037400 | 39.34 | -0.48 | -1.21 | 39.7 | 39.78 | 38.88 | 118449 |
| 1731951000 | 39.82 | 0.62 | 1.58 | 39.22 | 39.86 | 39.22 | 133959 |
| 1731691800 | 39.2 | -0.5 | -1.26 | 39.7 | 39.7 | 39.2 | 154199 |
| 1731605400 | 39.7 | 0.36 | 0.92 | 39.4 | 39.7 | 39.2 | 141073 |
| 1731519000 | 39.34 | 0 | 0.00 | 39.34 | 39.34 | 39.34 | 0 |
| 1731432600 | 39.34 | -0.28 | -0.71 | 39.34 | 39.46 | 39.18 | 141288 |
| 1731346200 | 39.62 | -0.02 | -0.05 | 39.7 | 39.88 | 39.56 | 97741 |
| 1731087000 | 39.64 | 0.46 | 1.17 | 39.28 | 39.66 | 39.04 | 218195 |
| 1731000600 | 39.18 | 0.06 | 0.15 | 39.12 | 39.42 | 39.06 | 168973 |
| 1730914200 | 39.12 | -0.44 | -1.11 | 39.44 | 39.6 | 39.02 | 165176 |
| 1730827800 | 39.56 | 0.54 | 1.38 | 39.14 | 39.64 | 39.02 | 197149 |
| 1730741400 | 39.02 | -0.14 | -0.36 | 39.2 | 39.86 | 38.72 | 200105 |
| 1730482200 | 39.16 | 0 | 0.00 | 39 | 39.6 | 38.56 | 257346 |
| 1730395800 | 39.16 | 2.66 | 7.29 | 36.36 | 39.16 | 36.3 | 847628 |
| 1730309400 | 36.5 | -0.46 | -1.24 | 36.64 | 36.82 | 36.18 | 277757 |
| 1730223000 | 36.96 | -0.38 | -1.02 | 37.32 | 37.4 | 36.92 | 129806 |
| 1730136600 | 37.34 | 0.08 | 0.21 | 36.98 | 37.46 | 36.9 | 164693 |
| 1729873800 | 37.26 | -0.4 | -1.06 | 37.6 | 37.72 | 37 | 157740 |
| 1729787400 | 37.66 | 0.52 | 1.40 | 37.22 | 37.68 | 37.2 | 235992 |
| 1729701000 | 37.14 | 0.42 | 1.14 | 36.66 | 37.14 | 36.64 | 190113 |
| 1729614600 | 36.72 | 0.26 | 0.71 | 36.46 | 36.92 | 36.38 | 176549 |
| 1729528200 | 36.46 | -0.36 | -0.98 | 36.72 | 36.8 | 36.36 | 127930 |
| 1729269000 | 36.82 | 0.46 | 1.27 | 36.1 | 36.9 | 36.04 | 179600 |
| 1729182600 | 36.36 | 0.76 | 2.13 | 35.6 | 36.52 | 35.5 | 142946 |
| 1729096200 | 35.6 | -0.26 | -0.73 | 35.32 | 35.74 | 35.24 | 148198 |
| 1729009800 | 35.86 | 0.06 | 0.17 | 35.9 | 36.04 | 35.8 | 192788 |
| 1728923400 | 35.8 | -0.66 | -1.81 | 36.04 | 36.06 | 35.68 | 109778 |
| 1728664200 | 36.46 | 1.1 | 3.11 | 35.48 | 36.46 | 35.48 | 274579 |
| 1728577800 | 35.36 | 0.02 | 0.06 | 35.22 | 35.36 | 34.84 | 136636 |
| 1728491400 | 35.34 | -0.12 | -0.34 | 35.5 | 35.68 | 35.02 | 200290 |
| 1728405000 | 35.46 | 0.6 | 1.72 | 34.78 | 35.52 | 34.76 | 240408 |
| 1728318600 | 34.86 | 0.18 | 0.52 | 34.94 | 35.16 | 34.8 | 189504 |
| 1728059400 | 34.68 | 0.24 | 0.70 | 35 | 35.3 | 34.48 | 196905 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
