La Française des Jeux Société anonyme (FDJ.PA)
Paris - Paris Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time period:
04 July 2023 - 04 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 July 2024 | 32.38 | 32.68 | 32.36 | 32.60 | 32.60 | 121,358 |
| 03 July 2024 | 32.26 | 32.52 | 32.20 | 32.32 | 32.32 | 152,432 |
| 02 July 2024 | 31.80 | 32.18 | 31.66 | 32.16 | 32.16 | 189,525 |
| 01 July 2024 | 32.22 | 32.60 | 32.00 | 32.00 | 32.00 | 141,543 |
| 28 June 2024 | 32.32 | 32.32 | 31.70 | 31.80 | 31.80 | 278,630 |
| 27 June 2024 | 32.60 | 32.78 | 32.30 | 32.30 | 32.30 | 142,979 |
| 26 June 2024 | 32.80 | 33.06 | 32.36 | 32.64 | 32.64 | 212,371 |
| 25 June 2024 | 32.58 | 32.94 | 32.54 | 32.70 | 32.70 | 191,900 |
| 24 June 2024 | 32.40 | 32.56 | 32.26 | 32.50 | 32.50 | 194,031 |
| 21 June 2024 | 32.26 | 32.46 | 32.10 | 32.40 | 32.40 | 755,713 |
| 20 June 2024 | 31.82 | 32.38 | 31.78 | 32.26 | 32.26 | 197,379 |
| 19 June 2024 | 31.60 | 32.12 | 31.60 | 31.86 | 31.86 | 155,243 |
| 18 June 2024 | 31.82 | 31.90 | 31.54 | 31.56 | 31.56 | 149,362 |
| 17 June 2024 | 31.00 | 31.46 | 30.98 | 31.46 | 31.46 | 228,892 |
| 14 June 2024 | 31.74 | 31.84 | 30.70 | 31.00 | 31.00 | 288,580 |
| 13 June 2024 | 32.54 | 32.54 | 31.88 | 31.94 | 31.94 | 156,030 |
| 12 June 2024 | 32.64 | 32.82 | 32.32 | 32.58 | 32.58 | 148,734 |
| 11 June 2024 | 32.90 | 33.00 | 32.56 | 32.74 | 32.74 | 149,662 |
| 10 June 2024 | 32.88 | 32.98 | 32.70 | 32.86 | 32.86 | 147,539 |
| 07 June 2024 | 33.32 | 33.40 | 33.06 | 33.18 | 33.18 | 127,267 |
| 06 June 2024 | 33.42 | 33.50 | 33.28 | 33.32 | 33.32 | 126,589 |
| 05 June 2024 | 33.44 | 33.48 | 33.24 | 33.44 | 33.44 | 153,257 |
| 04 June 2024 | 33.10 | 33.44 | 33.02 | 33.28 | 33.28 | 126,608 |
| 03 June 2024 | 33.20 | 33.40 | 32.86 | 33.06 | 33.06 | 113,300 |
| 31 May 2024 | 33.38 | 33.38 | 32.90 | 32.96 | 32.96 | 526,381 |
| 30 May 2024 | 33.16 | 33.48 | 33.06 | 33.34 | 33.34 | 107,248 |
| 29 May 2024 | 33.30 | 33.32 | 33.02 | 33.20 | 33.20 | 163,813 |
| 28 May 2024 | 34.00 | 34.06 | 33.32 | 33.32 | 33.32 | 135,304 |
| 27 May 2024 | 33.90 | 34.02 | 33.84 | 33.96 | 33.96 | 65,278 |
| 24 May 2024 | 33.90 | 34.00 | 33.76 | 33.86 | 33.86 | 110,683 |
| 23 May 2024 | 34.20 | 34.38 | 33.94 | 34.00 | 34.00 | 126,260 |
| 22 May 2024 | 34.20 | 34.26 | 33.94 | 34.14 | 34.14 | 151,202 |
| 21 May 2024 | 34.28 | 34.34 | 33.86 | 34.24 | 34.24 | 142,437 |
| 20 May 2024 | 34.02 | 34.42 | 34.02 | 34.30 | 34.30 | 122,540 |
| 17 May 2024 | 33.90 | 34.06 | 33.82 | 34.06 | 34.06 | 126,000 |
| 16 May 2024 | 34.26 | 34.38 | 33.96 | 34.02 | 34.02 | 150,966 |
| 15 May 2024 | 34.46 | 34.58 | 33.96 | 34.16 | 34.16 | 297,752 |
| 14 May 2024 | 34.34 | 34.60 | 34.04 | 34.32 | 34.32 | 130,505 |
| 13 May 2024 | 34.54 | 34.74 | 34.30 | 34.32 | 34.32 | 159,209 |
| 10 May 2024 | 34.12 | 34.16 | 33.94 | 34.08 | 34.08 | 188,135 |
| 09 May 2024 | 34.00 | 34.16 | 33.96 | 33.98 | 33.98 | 84,775 |
| 08 May 2024 | 34.40 | 34.44 | 34.06 | 34.06 | 34.06 | 193,267 |
| 07 May 2024 | 34.16 | 34.32 | 33.94 | 34.32 | 34.32 | 186,997 |
| 06 May 2024 | 33.92 | 34.18 | 33.84 | 34.02 | 34.02 | 97,191 |
| 03 May 2024 | 33.60 | 34.00 | 33.48 | 33.80 | 33.80 | 182,744 |
| 03 May 2024 | 1.78 Dividend | |||||
| 02 May 2024 | 35.46 | 35.56 | 35.18 | 35.30 | 33.52 | 194,846 |
| 30 Apr 2024 | 35.44 | 35.88 | 35.34 | 35.46 | 33.67 | 247,170 |
| 29 Apr 2024 | 35.22 | 35.40 | 35.00 | 35.40 | 33.61 | 184,609 |
| 26 Apr 2024 | 34.72 | 35.22 | 34.54 | 35.04 | 33.27 | 164,394 |
| 25 Apr 2024 | 34.90 | 34.90 | 34.28 | 34.50 | 32.76 | 176,284 |
| 24 Apr 2024 | 35.26 | 35.38 | 34.96 | 34.96 | 33.20 | 141,223 |
| 23 Apr 2024 | 35.32 | 35.44 | 35.00 | 35.18 | 33.41 | 164,770 |
| 22 Apr 2024 | 35.44 | 35.44 | 35.10 | 35.16 | 33.39 | 121,480 |
| 19 Apr 2024 | 34.98 | 35.40 | 34.74 | 35.18 | 33.41 | 152,667 |
| 18 Apr 2024 | 36.38 | 36.38 | 34.82 | 35.18 | 33.41 | 445,519 |
| 17 Apr 2024 | 36.70 | 37.10 | 36.14 | 36.66 | 34.81 | 357,712 |
| 16 Apr 2024 | 36.70 | 37.00 | 36.56 | 37.00 | 35.13 | 225,268 |
| 15 Apr 2024 | 37.00 | 37.44 | 36.96 | 37.04 | 35.17 | 111,582 |
| 12 Apr 2024 | 37.24 | 37.32 | 37.04 | 37.04 | 35.17 | 109,973 |
| 11 Apr 2024 | 36.90 | 37.14 | 36.72 | 37.10 | 35.23 | 145,044 |
| 10 Apr 2024 | 37.32 | 37.32 | 36.70 | 36.98 | 35.12 | 142,122 |
| 09 Apr 2024 | 37.30 | 37.30 | 36.84 | 37.16 | 35.29 | 113,680 |
| 08 Apr 2024 | 37.42 | 37.62 | 37.36 | 37.38 | 35.50 | 109,623 |
| 05 Apr 2024 | 37.32 | 37.42 | 36.66 | 37.42 | 35.53 | 278,751 |
| 04 Apr 2024 | 37.92 | 38.10 | 37.76 | 37.88 | 35.97 | 128,729 |
| 03 Apr 2024 | 37.40 | 38.04 | 37.40 | 38.02 | 36.10 | 180,359 |
| 02 Apr 2024 | 37.78 | 38.12 | 37.32 | 37.46 | 35.57 | 157,566 |
| 28 Mar 2024 | 37.64 | 37.96 | 37.60 | 37.78 | 35.87 | 149,175 |
| 27 Mar 2024 | 37.80 | 37.96 | 37.56 | 37.68 | 35.78 | 126,899 |
| 26 Mar 2024 | 37.48 | 37.96 | 37.42 | 37.82 | 35.91 | 134,182 |
| 25 Mar 2024 | 37.32 | 37.58 | 37.24 | 37.48 | 35.59 | 106,200 |
| 22 Mar 2024 | 37.26 | 37.46 | 37.10 | 37.42 | 35.53 | 131,803 |
| 21 Mar 2024 | 37.70 | 37.78 | 37.10 | 37.34 | 35.46 | 139,896 |
| 20 Mar 2024 | 37.44 | 38.00 | 37.44 | 37.48 | 35.59 | 136,793 |
| 19 Mar 2024 | 37.30 | 37.50 | 37.20 | 37.48 | 35.59 | 131,214 |
| 18 Mar 2024 | 37.62 | 37.74 | 37.36 | 37.36 | 35.48 | 119,901 |
| 15 Mar 2024 | 37.48 | 37.84 | 37.48 | 37.84 | 35.93 | 611,854 |
| 14 Mar 2024 | 37.88 | 38.00 | 37.44 | 37.48 | 35.59 | 145,855 |
| 13 Mar 2024 | 37.62 | 38.00 | 37.44 | 37.78 | 35.87 | 291,971 |
| 12 Mar 2024 | 37.06 | 37.56 | 36.92 | 37.56 | 35.67 | 230,418 |
| 11 Mar 2024 | 36.80 | 37.10 | 36.68 | 36.88 | 35.02 | 92,143 |
| 08 Mar 2024 | 36.68 | 37.20 | 36.68 | 36.96 | 35.10 | 124,066 |
| 07 Mar 2024 | 36.84 | 36.90 | 36.56 | 36.68 | 34.83 | 174,563 |
| 06 Mar 2024 | 38.04 | 38.04 | 36.94 | 37.00 | 35.13 | 295,959 |
| 05 Mar 2024 | 38.42 | 38.46 | 38.12 | 38.14 | 36.22 | 139,987 |
| 04 Mar 2024 | 38.84 | 38.88 | 38.18 | 38.50 | 36.56 | 168,489 |
| 01 Mar 2024 | 38.92 | 39.10 | 38.58 | 38.78 | 36.82 | 158,008 |
| 29 Feb 2024 | 39.20 | 39.26 | 38.60 | 38.72 | 36.77 | 434,281 |
| 28 Feb 2024 | 38.64 | 39.40 | 38.64 | 39.36 | 37.38 | 292,072 |
| 27 Feb 2024 | 38.90 | 39.04 | 38.34 | 38.56 | 36.62 | 126,831 |
| 26 Feb 2024 | 39.16 | 39.36 | 38.94 | 38.94 | 36.98 | 108,239 |
| 23 Feb 2024 | 39.20 | 39.46 | 39.04 | 39.30 | 37.32 | 124,230 |
| 22 Feb 2024 | 38.92 | 39.34 | 38.70 | 39.28 | 37.30 | 133,863 |
| 21 Feb 2024 | 38.60 | 38.78 | 38.44 | 38.74 | 36.79 | 107,894 |
| 20 Feb 2024 | 39.06 | 39.06 | 38.46 | 38.72 | 36.77 | 171,209 |
| 19 Feb 2024 | 39.22 | 39.30 | 38.76 | 38.92 | 36.96 | 112,581 |
| 16 Feb 2024 | 39.02 | 39.46 | 39.02 | 39.38 | 37.39 | 146,503 |
| 15 Feb 2024 | 39.00 | 39.30 | 38.62 | 38.98 | 37.01 | 189,663 |
| 14 Feb 2024 | 38.70 | 38.84 | 38.58 | 38.64 | 36.69 | 172,139 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.