Paris - Delayed Quote EUR

La Fran?aise des Jeux Société anonyme (FDJ.PA)

Compare
39.16 0.00 (0.00%)
At close: November 1 at 5:35 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Nov 1, 2024 39.00 39.60 38.56 39.16 39.16 257,346
Oct 31, 2024 36.36 39.16 36.30 39.16 39.16 847,628
Oct 30, 2024 36.64 36.82 36.18 36.50 36.50 277,757
Oct 29, 2024 37.32 37.40 36.92 36.96 36.96 129,806
Oct 28, 2024 36.98 37.46 36.90 37.34 37.34 164,693
Oct 25, 2024 37.60 37.72 37.00 37.26 37.26 157,740
Oct 24, 2024 37.22 37.68 37.20 37.66 37.66 235,992
Oct 23, 2024 36.66 37.14 36.64 37.14 37.14 190,113
Oct 22, 2024 36.46 36.92 36.38 36.72 36.72 176,549
Oct 21, 2024 36.72 36.80 36.36 36.46 36.46 127,930
Oct 18, 2024 36.10 36.90 36.04 36.82 36.82 179,600
Oct 17, 2024 35.60 36.52 35.50 36.36 36.36 142,946
Oct 16, 2024 35.32 35.74 35.24 35.60 35.60 148,198
Oct 15, 2024 35.90 36.04 35.80 35.86 35.86 192,788
Oct 14, 2024 36.04 36.06 35.68 35.80 35.80 109,778
Oct 11, 2024 35.48 36.46 35.48 36.46 36.46 274,579
Oct 10, 2024 35.22 35.36 34.84 35.36 35.36 136,636
Oct 9, 2024 35.50 35.68 35.02 35.34 35.34 200,290
Oct 8, 2024 34.78 35.52 34.76 35.46 35.46 240,408
Oct 7, 2024 34.94 35.16 34.80 34.86 34.86 189,504
Oct 4, 2024 35.00 35.30 34.48 34.68 34.68 196,905
Oct 3, 2024 34.92 35.40 33.20 34.44 34.44 725,405
Oct 2, 2024 37.02 37.24 36.72 36.78 36.78 153,358
Oct 1, 2024 37.08 37.24 36.70 37.06 37.06 168,232
Sep 30, 2024 38.50 38.50 36.88 36.94 36.94 272,160
Sep 27, 2024 38.74 38.86 38.44 38.60 38.60 143,503
Sep 26, 2024 38.74 39.10 38.64 38.76 38.76 195,808
Sep 25, 2024 38.04 38.68 38.02 38.66 38.66 197,964
Sep 24, 2024 38.20 38.32 37.86 38.02 38.02 156,935
Sep 23, 2024 38.00 38.18 37.82 38.06 38.06 160,788
Sep 20, 2024 38.64 38.76 37.64 37.84 37.84 593,680
Sep 19, 2024 38.90 38.96 38.40 38.68 38.68 174,056
Sep 18, 2024 38.26 38.58 38.20 38.52 38.52 234,356
Sep 17, 2024 38.08 38.48 37.94 38.24 38.24 139,916
Sep 16, 2024 38.36 38.44 38.06 38.16 38.16 177,065
Sep 13, 2024 38.32 38.50 38.16 38.50 38.50 120,043
Sep 12, 2024 38.48 38.62 38.24 38.28 38.28 107,836
Sep 11, 2024 38.10 38.32 37.78 38.16 38.16 156,992
Sep 10, 2024 38.20 38.46 38.02 38.16 38.16 108,785
Sep 9, 2024 38.12 38.66 38.12 38.30 38.30 90,550
Sep 6, 2024 38.36 38.54 37.86 38.02 38.02 107,251
Sep 5, 2024 38.18 38.54 38.16 38.42 38.42 198,005
Sep 4, 2024 37.38 38.14 37.28 38.14 38.14 184,964
Sep 3, 2024 37.32 37.90 37.16 37.80 37.80 234,828
Sep 2, 2024 36.76 36.78 36.36 36.78 36.78 92,670
Aug 30, 2024 36.58 36.88 36.36 36.88 36.88 294,681
Aug 29, 2024 36.32 36.70 36.26 36.66 36.66 105,750
Aug 28, 2024 36.50 36.60 36.28 36.38 36.38 86,564
Aug 27, 2024 36.60 36.62 36.32 36.44 36.44 65,732
Aug 26, 2024 36.38 36.58 36.38 36.58 36.58 51,409
Aug 23, 2024 36.38 36.56 36.20 36.46 36.46 91,333
Aug 22, 2024 36.32 36.46 36.16 36.36 36.36 84,947
Aug 21, 2024 36.02 36.32 36.02 36.32 36.32 77,563
Aug 20, 2024 36.02 36.24 35.94 36.12 36.12 93,208
Aug 19, 2024 35.86 36.16 35.76 35.94 35.94 129,385
Aug 16, 2024 35.86 35.88 35.66 35.86 35.86 83,426
Aug 15, 2024 35.62 35.96 35.44 35.74 35.74 66,600
Aug 14, 2024 35.60 35.68 35.32 35.64 35.64 99,960
Aug 13, 2024 35.32 35.32 35.02 35.30 35.30 79,961
Aug 12, 2024 35.22 35.32 35.00 35.32 35.32 105,473
Aug 9, 2024 34.58 35.20 34.58 35.18 35.18 168,555
Aug 8, 2024 34.36 34.64 34.26 34.34 34.34 157,253
Aug 7, 2024 34.42 34.52 34.04 34.48 34.48 167,948
Aug 6, 2024 34.18 34.46 33.92 34.34 34.34 168,218
Aug 5, 2024 34.32 34.48 33.44 34.04 34.04 283,578
Aug 2, 2024 35.40 35.74 35.14 35.16 35.16 142,012
Aug 1, 2024 35.82 35.98 35.54 35.62 35.62 132,066
Jul 31, 2024 35.90 36.14 35.84 35.90 35.90 197,781
Jul 30, 2024 35.62 35.76 35.40 35.50 35.50 135,380
Jul 29, 2024 35.36 35.58 34.94 35.58 35.58 214,217
Jul 26, 2024 33.02 35.70 32.88 35.36 35.36 423,672
Jul 25, 2024 32.80 32.80 32.34 32.68 32.68 181,684
Jul 24, 2024 32.96 33.60 32.90 33.00 33.00 281,401
Jul 23, 2024 33.30 33.30 33.00 33.24 33.24 111,400
Jul 22, 2024 33.16 33.62 33.10 33.30 33.30 195,943
Jul 19, 2024 33.30 33.38 33.00 33.18 33.18 134,041
Jul 18, 2024 33.50 33.66 33.18 33.42 33.42 171,556
Jul 17, 2024 33.60 33.60 32.76 33.42 33.42 212,443
Jul 16, 2024 33.64 33.98 33.64 33.86 33.86 182,009
Jul 15, 2024 33.12 33.38 33.04 33.22 33.22 144,169
Jul 12, 2024 33.18 33.36 33.12 33.26 33.26 108,629
Jul 11, 2024 33.04 33.16 32.76 33.14 33.14 82,685
Jul 10, 2024 32.70 33.14 32.68 33.02 33.02 154,236
Jul 9, 2024 32.88 33.00 32.56 32.68 32.68 193,795
Jul 8, 2024 32.50 33.18 32.34 32.98 32.98 142,337
Jul 5, 2024 32.70 33.00 32.70 32.84 32.84 95,289
Jul 4, 2024 32.38 32.68 32.36 32.60 32.60 121,358
Jul 3, 2024 32.26 32.52 32.20 32.32 32.32 152,432
Jul 2, 2024 31.80 32.18 31.66 32.16 32.16 189,525
Jul 1, 2024 32.22 32.60 32.00 32.00 32.00 141,543
Jun 28, 2024 32.32 32.32 31.70 31.80 31.80 278,630
Jun 27, 2024 32.60 32.78 32.30 32.30 32.30 142,979
Jun 26, 2024 32.80 33.06 32.36 32.64 32.64 212,371
Jun 25, 2024 32.58 32.94 32.54 32.70 32.70 191,900
Jun 24, 2024 32.40 32.56 32.26 32.50 32.50 194,031
Jun 21, 2024 32.26 32.46 32.10 32.40 32.40 755,713
Jun 20, 2024 31.82 32.38 31.78 32.26 32.26 197,379
Jun 19, 2024 31.60 32.12 31.60 31.86 31.86 155,243
Jun 18, 2024 31.82 31.90 31.54 31.56 31.56 149,362
Jun 17, 2024 31.00 31.46 30.98 31.46 31.46 228,892
Jun 14, 2024 31.74 31.84 30.70 31.00 31.00 288,580
Jun 13, 2024 32.54 32.54 31.88 31.94 31.94 156,030
Jun 12, 2024 32.64 32.82 32.32 32.58 32.58 148,734
Jun 11, 2024 32.90 33.00 32.56 32.74 32.74 149,662
Jun 10, 2024 32.88 32.98 32.70 32.86 32.86 147,539
Jun 7, 2024 33.32 33.40 33.06 33.18 33.18 127,267
Jun 6, 2024 33.42 33.50 33.28 33.32 33.32 126,589
Jun 5, 2024 33.44 33.48 33.24 33.44 33.44 153,257
Jun 4, 2024 33.10 33.44 33.02 33.28 33.28 126,608
Jun 3, 2024 33.20 33.40 32.86 33.06 33.06 113,300
May 31, 2024 33.38 33.38 32.90 32.96 32.96 526,381
May 30, 2024 33.16 33.48 33.06 33.34 33.34 107,248
May 29, 2024 33.30 33.32 33.02 33.20 33.20 163,813
May 28, 2024 34.00 34.06 33.32 33.32 33.32 135,304
May 27, 2024 33.90 34.02 33.84 33.96 33.96 65,278
May 24, 2024 33.90 34.00 33.76 33.86 33.86 110,683
May 23, 2024 34.20 34.38 33.94 34.00 34.00 126,260
May 22, 2024 34.20 34.26 33.94 34.14 34.14 151,202
May 21, 2024 34.28 34.34 33.86 34.24 34.24 142,437
May 20, 2024 34.02 34.42 34.02 34.30 34.30 122,540
May 17, 2024 33.90 34.06 33.82 34.06 34.06 126,000
May 16, 2024 34.26 34.38 33.96 34.02 34.02 150,966
May 15, 2024 34.46 34.58 33.96 34.16 34.16 297,752
May 14, 2024 34.34 34.60 34.04 34.32 34.32 130,505
May 13, 2024 34.54 34.74 34.30 34.32 34.32 159,209
May 10, 2024 34.12 34.16 33.94 34.08 34.08 188,135
May 9, 2024 34.00 34.16 33.96 33.98 33.98 84,775
May 8, 2024 34.40 34.44 34.06 34.06 34.06 193,267
May 7, 2024 34.16 34.32 33.94 34.32 34.32 186,997
May 6, 2024 33.92 34.18 33.84 34.02 34.02 97,191
May 3, 2024 1.78 Dividend
May 3, 2024 33.60 34.00 33.48 33.80 33.80 182,744
May 2, 2024 35.46 35.56 35.18 35.30 33.52 194,846
Apr 30, 2024 35.44 35.88 35.34 35.46 33.67 247,170
Apr 29, 2024 35.22 35.40 35.00 35.40 33.61 184,609
Apr 26, 2024 34.72 35.22 34.54 35.04 33.27 164,394
Apr 25, 2024 34.90 34.90 34.28 34.50 32.76 176,284
Apr 24, 2024 35.26 35.38 34.96 34.96 33.20 141,223
Apr 23, 2024 35.32 35.44 35.00 35.18 33.41 164,770
Apr 22, 2024 35.44 35.44 35.10 35.16 33.39 121,480
Apr 19, 2024 34.98 35.40 34.74 35.18 33.41 152,667
Apr 18, 2024 36.38 36.38 34.82 35.18 33.41 445,519
Apr 17, 2024 36.70 37.10 36.14 36.66 34.81 357,712
Apr 16, 2024 36.70 37.00 36.56 37.00 35.13 225,268
Apr 15, 2024 37.00 37.44 36.96 37.04 35.17 111,582
Apr 12, 2024 37.24 37.32 37.04 37.04 35.17 109,973
Apr 11, 2024 36.90 37.14 36.72 37.10 35.23 145,044
Apr 10, 2024 37.32 37.32 36.70 36.98 35.12 142,122
Apr 9, 2024 37.30 37.30 36.84 37.16 35.29 113,680
Apr 8, 2024 37.42 37.62 37.36 37.38 35.50 109,623
Apr 5, 2024 37.32 37.42 36.66 37.42 35.53 278,751
Apr 4, 2024 37.92 38.10 37.76 37.88 35.97 128,729
Apr 3, 2024 37.40 38.04 37.40 38.02 36.10 180,359
Apr 2, 2024 37.78 38.12 37.32 37.46 35.57 157,566
Mar 28, 2024 37.64 37.96 37.60 37.78 35.87 149,175
Mar 27, 2024 37.80 37.96 37.56 37.68 35.78 126,899
Mar 26, 2024 37.48 37.96 37.42 37.82 35.91 134,182
Mar 25, 2024 37.32 37.58 37.24 37.48 35.59 106,200
Mar 22, 2024 37.26 37.46 37.10 37.42 35.53 131,803
Mar 21, 2024 37.70 37.78 37.10 37.34 35.46 139,896
Mar 20, 2024 37.44 38.00 37.44 37.48 35.59 136,793
Mar 19, 2024 37.30 37.50 37.20 37.48 35.59 131,214
Mar 18, 2024 37.62 37.74 37.36 37.36 35.48 119,901
Mar 15, 2024 37.48 37.84 37.48 37.84 35.93 611,854
Mar 14, 2024 37.88 38.00 37.44 37.48 35.59 145,855
Mar 13, 2024 37.62 38.00 37.44 37.78 35.87 291,971
Mar 12, 2024 37.06 37.56 36.92 37.56 35.67 230,418
Mar 11, 2024 36.80 37.10 36.68 36.88 35.02 92,143
Mar 8, 2024 36.68 37.20 36.68 36.96 35.10 124,066
Mar 7, 2024 36.84 36.90 36.56 36.68 34.83 174,563
Mar 6, 2024 38.04 38.04 36.94 37.00 35.13 295,959
Mar 5, 2024 38.42 38.46 38.12 38.14 36.22 139,987
Mar 4, 2024 38.84 38.88 38.18 38.50 36.56 168,489
Mar 1, 2024 38.92 39.10 38.58 38.78 36.82 158,008
Feb 29, 2024 39.20 39.26 38.60 38.72 36.77 434,281
Feb 28, 2024 38.64 39.40 38.64 39.36 37.38 292,072
Feb 27, 2024 38.90 39.04 38.34 38.56 36.62 126,831
Feb 26, 2024 39.16 39.36 38.94 38.94 36.98 108,239
Feb 23, 2024 39.20 39.46 39.04 39.30 37.32 124,230
Feb 22, 2024 38.92 39.34 38.70 39.28 37.30 133,863
Feb 21, 2024 38.60 38.78 38.44 38.74 36.79 107,894
Feb 20, 2024 39.06 39.06 38.46 38.72 36.77 171,209
Feb 19, 2024 39.22 39.30 38.76 38.92 36.96 112,581
Feb 16, 2024 39.02 39.46 39.02 39.38 37.39 146,503
Feb 15, 2024 39.00 39.30 38.62 38.98 37.01 189,663
Feb 14, 2024 38.70 38.84 38.58 38.64 36.69 172,139
Feb 13, 2024 38.54 38.70 38.02 38.70 36.75 196,513
Feb 12, 2024 38.78 39.18 38.60 38.66 36.71 182,076
Feb 9, 2024 38.56 38.82 38.32 38.82 36.86 175,586
Feb 8, 2024 38.42 38.80 38.40 38.58 36.63 247,209
Feb 7, 2024 38.40 38.68 38.24 38.34 36.41 232,789
Feb 6, 2024 38.20 38.66 38.06 38.56 36.62 301,804
Feb 5, 2024 38.02 38.20 37.74 38.04 36.12 179,216
Feb 2, 2024 38.34 38.46 38.08 38.08 36.16 130,951
Feb 1, 2024 37.60 38.26 37.60 38.18 36.25 203,292
Jan 31, 2024 37.56 37.86 37.52 37.64 35.74 169,389
Jan 30, 2024 38.00 38.32 37.40 37.54 35.65 225,276
Jan 29, 2024 37.40 38.06 37.32 37.94 36.03 308,781
Jan 26, 2024 37.40 37.56 36.68 37.36 35.48 191,839
Jan 25, 2024 37.00 37.50 36.54 37.50 35.61 308,568
Jan 24, 2024 36.40 36.56 35.80 36.20 34.37 198,773
Jan 23, 2024 36.64 36.70 36.02 36.20 34.37 301,050
Jan 22, 2024 35.28 36.94 35.26 36.50 34.66 498,900
Jan 19, 2024 34.08 34.36 33.94 34.36 32.63 187,358
Jan 18, 2024 33.60 34.10 33.52 33.86 32.15 144,911
Jan 17, 2024 33.44 33.54 33.06 33.50 31.81 122,225
Jan 16, 2024 33.10 33.68 33.08 33.60 31.91 148,998
Jan 15, 2024 33.14 33.30 33.06 33.20 31.53 113,513
Jan 12, 2024 32.70 33.20 32.70 32.92 31.26 116,688
Jan 11, 2024 32.74 32.96 32.62 32.70 31.05 184,386
Jan 10, 2024 32.86 32.86 32.28 32.68 31.03 200,219
Jan 9, 2024 33.20 33.24 32.86 32.98 31.32 73,720
Jan 8, 2024 32.82 33.22 32.56 33.14 31.47 72,428
Jan 5, 2024 33.06 33.06 32.54 32.90 31.24 85,335
Jan 4, 2024 33.62 33.80 32.84 33.24 31.56 153,695
Jan 3, 2024 33.08 33.68 33.06 33.68 31.98 196,000
Jan 2, 2024 32.96 33.42 32.92 33.18 31.51 132,738
Dec 29, 2023 32.64 32.92 32.64 32.84 31.18 82,363
Dec 28, 2023 32.86 32.96 32.54 32.64 30.99 68,843
Dec 27, 2023 32.62 33.00 32.62 32.86 31.20 85,553
Dec 22, 2023 32.70 32.96 32.54 32.66 31.01 100,780
Dec 21, 2023 32.90 33.06 32.72 32.76 31.11 122,600
Dec 20, 2023 33.18 33.30 32.84 33.08 31.41 188,406
Dec 19, 2023 33.26 33.48 32.96 33.10 31.43 118,167
Dec 18, 2023 33.30 33.30 32.88 33.26 31.58 160,864
Dec 15, 2023 34.10 34.16 33.36 33.42 31.73 455,353
Dec 14, 2023 34.20 34.34 33.68 33.98 32.27 209,240
Dec 13, 2023 34.04 34.24 33.82 33.92 32.21 152,202
Dec 12, 2023 34.18 34.48 34.12 34.20 32.48 150,502
Dec 11, 2023 34.10 34.24 33.90 34.16 32.44 102,342
Dec 8, 2023 33.78 34.18 33.72 34.10 32.38 110,232
Dec 7, 2023 33.84 33.84 33.54 33.78 32.08 100,012
Dec 6, 2023 33.88 34.16 33.82 34.06 32.34 160,256
Dec 5, 2023 33.10 33.82 33.06 33.82 32.11 170,903
Dec 4, 2023 33.12 33.40 33.04 33.18 31.51 92,623
Dec 1, 2023 33.18 33.24 32.76 33.16 31.49 133,930
Nov 30, 2023 33.16 33.24 32.90 33.20 31.53 1,053,361
Nov 29, 2023 33.10 33.32 33.00 33.12 31.45 68,454
Nov 28, 2023 32.94 33.14 32.64 33.10 31.43 101,583
Nov 27, 2023 33.52 33.62 33.00 33.04 31.37 77,643
Nov 24, 2023 33.38 33.58 33.28 33.52 31.83 54,306
Nov 23, 2023 33.26 33.44 33.20 33.38 31.70 66,203
Nov 22, 2023 32.74 33.34 32.56 33.34 31.66 103,621
Nov 21, 2023 32.86 33.34 32.70 32.82 31.17 115,831
Nov 20, 2023 32.70 32.90 32.56 32.70 31.05 139,683
Nov 17, 2023 32.50 32.84 32.46 32.62 30.98 125,134
Nov 16, 2023 32.42 32.60 32.32 32.40 30.77 144,313
Nov 15, 2023 32.36 32.58 32.26 32.54 30.90 131,866
Nov 14, 2023 31.72 32.30 31.52 32.26 30.63 281,746
Nov 13, 2023 31.62 31.96 31.62 31.76 30.16 83,731
Nov 10, 2023 31.34 31.76 31.30 31.46 29.87 115,244
Nov 9, 2023 31.10 31.78 31.04 31.56 29.97 160,030
Nov 8, 2023 30.84 31.36 30.84 31.12 29.55 258,634
Nov 7, 2023 30.40 31.22 30.34 30.76 29.21 198,283
Nov 6, 2023 30.60 31.06 30.60 30.76 29.21 203,334
Nov 3, 2023 30.62 30.86 30.46 30.56 29.02 112,818
Nov 2, 2023 30.64 30.90 30.42 30.50 28.96 110,731
Nov 1, 2023 30.46 30.50 29.98 30.44 28.91 92,294

Related Tickers