Yahoo

Mail

Singapore markets closed

Straits Times Index
3,314.14
+8.12(+0.25%)
S&P 500
5,464.62
-8.55(-0.16%)
Dow
39,150.33
+15.53(+0.04%)
Nasdaq
17,689.36
-32.24(-0.18%)
Bitcoin USD
60,933.80
-3,333.15(-5.19%)
CMC Crypto 200
1,260.70
-49.02(-3.74%)

La Française des Jeux Société anonyme (FDJ.PA)

Paris - Paris Delayed price. Currency in EUR

Add to watchlist

32.48

+0.08

(+0.25%)

As of 01:21PM CEST. Market open.

Time period:

24 Jun 2023 - 24 Jun 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Jun 2024	32.26	32.52	32.26	32.48	32.48	40,292
21 Jun 2024	32.26	32.46	32.10	32.40	32.40	755,713
20 Jun 2024	31.82	32.38	31.78	32.26	32.26	197,379
19 Jun 2024	31.60	32.12	31.60	31.86	31.86	155,243
18 Jun 2024	31.82	31.90	31.54	31.56	31.56	149,362
17 Jun 2024	31.00	31.46	30.98	31.46	31.46	228,892
14 Jun 2024	31.74	31.84	30.70	31.00	31.00	288,580
13 Jun 2024	32.54	32.54	31.88	31.94	31.94	156,030
12 Jun 2024	32.64	32.82	32.32	32.58	32.58	148,734
11 Jun 2024	32.90	33.00	32.56	32.74	32.74	149,662
10 Jun 2024	32.88	32.98	32.70	32.86	32.86	147,539
07 Jun 2024	33.32	33.40	33.06	33.18	33.18	127,267
06 Jun 2024	33.42	33.50	33.28	33.32	33.32	126,589
05 Jun 2024	33.44	33.48	33.24	33.44	33.44	153,257
04 Jun 2024	33.10	33.44	33.02	33.28	33.28	126,608
03 Jun 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
13 Feb 2024	38.54	38.70	38.02	38.70	36.75	196,513
12 Feb 2024	38.78	39.18	38.60	38.66	36.71	182,076
09 Feb 2024	38.56	38.82	38.32	38.82	36.86	175,586
08 Feb 2024	38.42	38.80	38.40	38.58	36.63	247,209
07 Feb 2024	38.40	38.68	38.24	38.34	36.41	232,789
06 Feb 2024	38.20	38.66	38.06	38.56	36.62	301,804
05 Feb 2024	38.02	38.20	37.74	38.04	36.12	179,216
02 Feb 2024	38.34	38.46	38.08	38.08	36.16	130,951
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,314.14+8.12(+0.25%)

S&P 5005,464.62-8.55(-0.16%)

Dow39,150.33+15.53(+0.04%)

Nasdaq17,689.36-32.24(-0.18%)

Bitcoin USD60,933.80-3,333.15(-5.19%)

CMC Crypto 2001,260.70-49.02(-3.74%)

La Française des Jeux Société anonyme (FDJ.PA)

Straits Times Index
3,314.14
+8.12(+0.25%)

S&P 500
5,464.62
-8.55(-0.16%)

Dow
39,150.33
+15.53(+0.04%)

Nasdaq
17,689.36
-32.24(-0.18%)

Bitcoin USD
60,933.80
-3,333.15(-5.19%)

CMC Crypto 200
1,260.70
-49.02(-3.74%)