Francaise Des Jeux SA Historical Data - FDJ | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Europe
EU
Francaise Des Jeux SA (FDJ)
Francaise Des Jeux SA (FDJ) Historical

Francaise Des Jeux SA (FDJ)

32.70

0.00

(0.00%)

Closed 26 June 1:30AM

Delayed by 15 minutes

Period †	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	1.1	3.48101265823	31.6	32.94	31.6	298853	32.37691764	DE
4	-0.6	-1.8018018018	33.3	33.5	30.7	207788	32.47122608	DE
12	-4.7	-12.5668449198	37.4	38.1	30.7	181843	34.17435624	DE
26	0.08	0.245248313918	32.62	39.46	30.7	181253	35.70833872	DE
52	-2.82	-7.93918918919	35.52	39.46	28.2	164299	34.35703345	DE
156	-18.3	-35.8823529412	51	51.14	28.2	191765	36.95288126	DE
260	9.7	42.1739130435	23	51.7	18.3	249761	33.4797215	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1719333000	32.7	0.2	0.62	32.58	32.939999	32.54	191900
1719246600	32.5	0.1	0.31	32.4	32.56	32.259999	194031
1718987400	32.4	0.14	0.43	32.259999	32.46	32.1	755713
1718901000	32.259999	0.4	1.26	31.82	32.38	31.78	197379
1718814600	31.86	0.3	0.95	31.6	32.119999	31.6	155243
1718728200	31.56	0.1	0.32	31.82	31.9	31.54	149362
1718641800	31.46	0.46	1.48	31	31.46	30.98	228892
1718382600	31	-0.94	-2.94	31.74	31.84	30.7	288580
1718296200	31.94	-0.64	-1.96	32.54	32.54	31.88	156030
1718209800	32.58	-0.16	-0.49	32.64	32.82	32.32	148734
1718123400	32.74	-0.12	-0.37	32.9	33	32.56	149662
1718037000	32.86	-0.32	-0.96	32.88	32.979999	32.7	147539
1717777800	33.18	-0.14	-0.42	33.32	33.4	33.06	127267
1717691400	33.32	-0.12	-0.36	33.42	33.5	33.28	126589
1717605000	33.439999	0.16	0.48	33.439999	33.479999	33.24	153257
1717518600	33.28	0.22	0.67	33.1	33.439999	33.02	126608
1717432200	33.06	0.1	0.30	33.2	33.4	32.86	113300
1717173000	32.96	-0.38	-1.14	33.38	33.38	32.9	526381
1717086600	33.34	0.14	0.42	33.159999	33.479999	33.06	107248
1717000200	33.2	-0.12	-0.36	33.299999	33.32	33.02	163813
1716913800	33.32	-0.64	-1.88	34	34.06	33.32	135304
1716827400	33.96	0.1	0.30	33.9	34.02	33.84	65278
1716568200	33.86	-0.14	-0.41	33.9	34	33.76	110683
1716481800	34	-0.14	-0.41	34.2	34.38	33.94	126260
1716395400	34.14	-0.1	-0.29	34.2	34.26	33.94	151202
1716309000	34.24	-0.06	-0.17	34.28	34.34	33.86	142437
1716222600	34.3	0.24	0.70	34.02	34.42	34.02	122540
1715963400	34.06	0.04	0.12	33.9	34.06	33.82	126000
1715877000	34.02	-0.14	-0.41	34.26	34.38	33.96	150966
1715790600	34.16	-0.16	-0.47	34.46	34.58	33.96	297752
1715704200	34.32	0	0.00	34.34	34.6	34.04	130505
1715617800	34.32	0.24	0.70	34.54	34.74	34.3	159209
1715358600	34.08	0.1	0.29	34.12	34.16	33.94	188135
1715272200	33.98	-0.08	-0.23	34	34.16	33.96	84775
1715185800	34.06	-0.26	-0.76	34.4	34.44	34.06	193267
1715099400	34.32	0.3	0.88	34.16	34.32	33.94	186997
1715013000	34.02	0.22	0.65	33.92	34.18	33.84	97191
1714753800	33.8	-1.5	-4.25	33.6	34	33.479999	182744
1714667400	35.3	-0.16	-0.45	35.46	35.56	35.18	194846
1714494600	35.46	0.06	0.17	35.44	35.88	35.34	247170
1714408200	35.4	0.36	1.03	35.22	35.4	35	184609
1714149000	35.04	0.54	1.57	34.72	35.22	34.54	164394
1714062600	34.5	-0.46	-1.32	34.9	34.9	34.28	176284
1713976200	34.96	-0.22	-0.63	35.26	35.38	34.96	141223
1713889800	35.18	0.02	0.06	35.32	35.44	35	164770
1713803400	35.16	-0.02	-0.06	35.44	35.44	35.1	121480
1713544200	35.18	0	0.00	34.98	35.4	34.74	152667
1713457800	35.18	-1.48	-4.04	36.38	36.38	34.82	445519
1713371400	36.66	-0.34	-0.92	36.7	37.1	36.14	357712
1713285000	37	-0.04	-0.11	36.7	37	36.56	225268
1713198600	37.04	0	0.00	37	37.44	36.96	111582
1712939400	37.04	-0.06	-0.16	37.24	37.32	37.04	109973
1712853000	37.1	0.12	0.32	36.9	37.14	36.72	145044
1712766600	36.98	-0.18	-0.48	37.32	37.32	36.7	142122
1712680200	37.16	-0.22	-0.59	37.3	37.3	36.84	113680
1712593800	37.38	-0.04	-0.11	37.42	37.62	37.36	109623
1712334600	37.42	-0.46	-1.21	37.32	37.42	36.66	278751
1712248200	37.88	-0.14	-0.37	37.92	38.1	37.76	128729
1712161800	38.02	0.56	1.49	37.4	38.04	37.4	180359
1712075400	37.46	-0.32	-0.85	37.78	38.12	37.32	157566
1711647000	37.78	0.1	0.27	37.64	37.96	37.6	149175
1711560600	37.68	-0.14	-0.37	37.8	37.96	37.56	126899
1711474200	37.82	0.34	0.91	37.48	37.96	37.42	134182

Francaise Des Jeux

Ing Bank Nv null

National Bankshares

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions