Fountaine Pajot SA (EPA:ALFPC)
France
· Delayed Price · Currency is EUR 113.00
+2.20 (1.99%)
At close: Dec 5, 2025
Fountaine Pajot Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 112.00 | 112.00 | 110.80 | 111.00 | - | 0.18% | 2,003 |
| Dec 4, 2025 | 112.00 | 114.80 | 110.80 | 110.80 | 110.80 | 0.73% | 6,325 |
| Dec 3, 2025 | 104.00 | 117.40 | 102.80 | 110.00 | 110.00 | 7.21% | 8,958 |
| Dec 2, 2025 | 103.00 | 103.00 | 101.80 | 102.60 | 102.60 | 0.20% | 66 |
| Dec 1, 2025 | 102.00 | 103.40 | 101.80 | 102.40 | 102.40 | - | 371 |
| Nov 28, 2025 | 103.00 | 103.40 | 101.80 | 102.40 | 102.40 | 0.99% | 409 |
| Nov 27, 2025 | 102.00 | 102.40 | 101.40 | 101.40 | 101.40 | -0.59% | 114 |
| Nov 26, 2025 | 102.00 | 102.60 | 101.40 | 102.00 | 102.00 | - | 130 |
| Nov 25, 2025 | 101.60 | 102.00 | 101.20 | 102.00 | 102.00 | - | 327 |
| Nov 24, 2025 | 103.60 | 103.60 | 101.20 | 102.00 | 102.00 | -1.54% | 272 |
| Nov 21, 2025 | 103.80 | 103.80 | 102.00 | 103.60 | 103.60 | -0.38% | 257 |
| Nov 20, 2025 | 104.00 | 104.00 | 102.40 | 104.00 | 104.00 | -0.38% | 97 |
| Nov 19, 2025 | 103.40 | 104.60 | 103.40 | 104.40 | 104.40 | - | 598 |
| Nov 18, 2025 | 102.00 | 104.80 | 102.00 | 104.40 | 104.40 | 1.36% | 699 |
| Nov 17, 2025 | 103.40 | 103.60 | 101.40 | 103.00 | 103.00 | - | 454 |
| Nov 14, 2025 | 102.00 | 103.00 | 101.40 | 103.00 | 103.00 | 0.98% | 1,533 |
| Nov 13, 2025 | 103.00 | 103.20 | 102.00 | 102.00 | 102.00 | -1.54% | 496 |
| Nov 12, 2025 | 103.40 | 103.60 | 102.80 | 103.60 | 103.60 | -0.19% | 602 |
| Nov 11, 2025 | 103.00 | 103.80 | 103.00 | 103.80 | 103.80 | 1.17% | 271 |
| Nov 10, 2025 | 102.80 | 103.60 | 101.20 | 102.60 | 102.60 | 0.39% | 519 |
| Nov 7, 2025 | 101.00 | 102.20 | 100.60 | 102.20 | 102.20 | 1.19% | 553 |
| Nov 6, 2025 | 101.20 | 101.80 | 100.40 | 101.00 | 101.00 | - | 1,088 |
| Nov 5, 2025 | 104.40 | 104.40 | 101.00 | 101.00 | 101.00 | -3.26% | 876 |
| Nov 4, 2025 | 104.20 | 104.40 | 102.00 | 104.40 | 104.40 | -0.76% | 1,955 |
| Nov 3, 2025 | 104.80 | 105.40 | 104.20 | 105.20 | 105.20 | -0.75% | 553 |
| Oct 31, 2025 | 106.00 | 106.20 | 104.60 | 106.00 | 106.00 | -0.19% | 334 |
| Oct 30, 2025 | 106.40 | 106.60 | 104.60 | 106.20 | 106.20 | - | 454 |
| Oct 29, 2025 | 106.20 | 106.20 | 105.00 | 106.20 | 106.20 | - | 671 |
| Oct 28, 2025 | 106.00 | 106.20 | 105.00 | 106.20 | 106.20 | 0.19% | 328 |
| Oct 27, 2025 | 106.60 | 108.00 | 105.00 | 106.00 | 106.00 | - | 1,379 |
| Oct 24, 2025 | 105.00 | 106.00 | 103.60 | 106.00 | 106.00 | 0.38% | 470 |
| Oct 23, 2025 | 103.20 | 106.00 | 103.20 | 105.60 | 105.60 | 2.33% | 1,415 |
| Oct 22, 2025 | 102.20 | 103.40 | 101.60 | 103.20 | 103.20 | -0.19% | 557 |
| Oct 21, 2025 | 103.00 | 103.80 | 102.20 | 103.40 | 103.40 | 0.39% | 191 |
| Oct 20, 2025 | 102.20 | 103.00 | 102.00 | 103.00 | 103.00 | -0.58% | 996 |
| Oct 17, 2025 | 104.00 | 104.80 | 102.20 | 103.60 | 103.60 | -0.38% | 486 |
| Oct 16, 2025 | 104.20 | 105.00 | 104.00 | 104.00 | 104.00 | - | 5,969 |
| Oct 15, 2025 | 103.80 | 105.00 | 103.20 | 104.00 | 104.00 | - | 673 |
| Oct 14, 2025 | 102.00 | 104.00 | 102.00 | 104.00 | 104.00 | 0.97% | 423 |
| Oct 13, 2025 | 102.20 | 103.20 | 102.00 | 103.00 | 103.00 | 0.59% | 714 |
| Oct 10, 2025 | 102.80 | 103.00 | 102.40 | 102.40 | 102.40 | -0.39% | 230 |
| Oct 9, 2025 | 102.40 | 103.40 | 102.40 | 102.80 | 102.80 | -0.19% | 278 |
| Oct 8, 2025 | 102.80 | 103.00 | 102.20 | 103.00 | 103.00 | -0.39% | 425 |
| Oct 7, 2025 | 102.20 | 103.40 | 102.20 | 103.40 | 103.40 | 0.39% | 273 |
| Oct 6, 2025 | 103.00 | 103.40 | 103.00 | 103.00 | 103.00 | -0.39% | 1,367 |
| Oct 3, 2025 | 104.20 | 104.80 | 103.40 | 103.40 | 103.40 | -0.77% | 388 |
| Oct 2, 2025 | 104.00 | 104.80 | 103.80 | 104.20 | 104.20 | 0.39% | 667 |
| Oct 1, 2025 | 104.80 | 104.80 | 103.80 | 103.80 | 103.80 | - | 92 |
| Sep 30, 2025 | 103.80 | 105.80 | 103.80 | 103.80 | 103.80 | - | 1,353 |
| Sep 29, 2025 | 103.20 | 105.00 | 103.20 | 103.80 | 103.80 | 0.78% | 315 |
| Sep 26, 2025 | 103.60 | 105.00 | 103.00 | 103.00 | 103.00 | -0.58% | 872 |
| Sep 25, 2025 | 104.60 | 104.60 | 103.00 | 103.60 | 103.60 | - | 812 |
| Sep 24, 2025 | 105.40 | 105.40 | 103.00 | 103.60 | 103.60 | -1.71% | 191 |
| Sep 23, 2025 | 103.40 | 106.00 | 103.40 | 105.40 | 105.40 | 1.93% | 641 |
| Sep 22, 2025 | 105.00 | 106.20 | 103.00 | 103.40 | 103.40 | -1.52% | 1,116 |
| Sep 19, 2025 | 104.40 | 105.00 | 104.40 | 105.00 | 105.00 | 0.38% | 283 |
| Sep 18, 2025 | 103.00 | 104.60 | 102.80 | 104.60 | 104.60 | 1.95% | 3,306 |
| Sep 17, 2025 | 103.40 | 103.40 | 101.60 | 102.60 | 102.60 | 0.20% | 619 |
| Sep 16, 2025 | 103.80 | 104.60 | 102.40 | 102.40 | 102.40 | 0.20% | 1,312 |
| Sep 15, 2025 | 102.00 | 103.20 | 101.40 | 102.20 | 102.20 | 0.79% | 677 |
| Sep 12, 2025 | 101.40 | 102.00 | 101.00 | 101.40 | 101.40 | 0.40% | 429 |
| Sep 11, 2025 | 99.60 | 101.00 | 98.90 | 101.00 | 101.00 | 2.43% | 386 |
| Sep 10, 2025 | 100.00 | 100.60 | 97.50 | 98.60 | 98.60 | -1.40% | 8,085 |
| Sep 9, 2025 | 98.80 | 101.80 | 98.80 | 100.00 | 100.00 | 1.21% | 1,242 |
| Sep 8, 2025 | 97.20 | 98.80 | 97.20 | 98.80 | 98.80 | 0.82% | 827 |
| Sep 5, 2025 | 99.90 | 99.90 | 97.40 | 98.00 | 98.00 | -1.41% | 911 |
| Sep 4, 2025 | 97.20 | 99.40 | 97.00 | 99.40 | 99.40 | 3.43% | 546 |
| Sep 3, 2025 | 101.00 | 101.80 | 96.10 | 96.10 | 96.10 | -5.23% | 5,174 |
| Sep 2, 2025 | 103.00 | 103.00 | 100.20 | 101.40 | 101.40 | -2.50% | 1,607 |
| Sep 1, 2025 | 103.20 | 104.00 | 102.60 | 104.00 | 104.00 | 0.39% | 445 |
| Aug 29, 2025 | 103.00 | 104.80 | 103.00 | 103.60 | 103.60 | 0.58% | 1,570 |
| Aug 28, 2025 | 102.40 | 104.40 | 102.40 | 103.00 | 103.00 | 0.59% | 1,849 |
| Aug 27, 2025 | 102.00 | 103.00 | 102.00 | 102.40 | 102.40 | 0.39% | 1,889 |
| Aug 26, 2025 | 108.00 | 108.20 | 101.00 | 102.00 | 102.00 | -6.25% | 4,516 |
| Aug 25, 2025 | 109.60 | 110.40 | 108.40 | 108.80 | 108.80 | -0.18% | 1,415 |
| Aug 22, 2025 | 109.40 | 110.00 | 108.40 | 109.00 | 109.00 | -0.37% | 1,083 |
| Aug 21, 2025 | 111.20 | 111.20 | 108.60 | 109.40 | 109.40 | -1.62% | 1,403 |
| Aug 20, 2025 | 109.00 | 111.20 | 108.40 | 111.20 | 111.20 | 2.02% | 4,570 |
| Aug 19, 2025 | 109.20 | 111.20 | 107.60 | 109.00 | 109.00 | -0.18% | 2,052 |
| Aug 18, 2025 | 111.20 | 111.20 | 106.00 | 109.20 | 109.20 | -1.80% | 1,922 |
| Aug 15, 2025 | 113.00 | 113.00 | 111.00 | 111.20 | 111.20 | -1.59% | 983 |
| Aug 14, 2025 | 112.40 | 113.60 | 112.00 | 113.00 | 113.00 | 1.25% | 705 |
| Aug 13, 2025 | 114.00 | 115.00 | 110.60 | 111.60 | 111.60 | -1.24% | 1,318 |
| Aug 12, 2025 | 112.40 | 114.80 | 110.20 | 113.00 | 113.00 | - | 1,463 |
| Aug 11, 2025 | 117.00 | 117.00 | 111.80 | 113.00 | 113.00 | -1.22% | 1,665 |
| Aug 8, 2025 | 114.00 | 115.00 | 113.60 | 114.40 | 114.40 | -0.52% | 1,269 |
| Aug 7, 2025 | 114.80 | 115.00 | 113.00 | 115.00 | 115.00 | 0.35% | 1,802 |
| Aug 6, 2025 | 118.00 | 118.40 | 114.00 | 114.60 | 114.60 | -1.72% | 1,035 |
| Aug 5, 2025 | 116.00 | 119.60 | 115.40 | 116.60 | 116.60 | 0.52% | 3,341 |
| Aug 4, 2025 | 113.00 | 116.00 | 113.00 | 116.00 | 116.00 | 2.84% | 1,173 |
| Aug 1, 2025 | 113.80 | 114.00 | 111.60 | 112.80 | 112.80 | -0.35% | 1,125 |
| Jul 31, 2025 | 118.20 | 118.80 | 113.20 | 113.20 | 113.20 | -4.39% | 2,712 |
| Jul 30, 2025 | 117.00 | 119.00 | 117.00 | 118.40 | 118.40 | 0.34% | 1,673 |
| Jul 29, 2025 | 113.20 | 118.60 | 112.00 | 118.00 | 118.00 | 4.06% | 4,317 |
| Jul 28, 2025 | 111.40 | 116.80 | 110.20 | 113.40 | 113.40 | 1.80% | 2,905 |
| Jul 25, 2025 | 110.20 | 111.80 | 110.20 | 111.40 | 111.40 | -0.36% | 824 |
| Jul 24, 2025 | 111.40 | 112.00 | 110.80 | 111.80 | 111.80 | 0.18% | 521 |
| Jul 23, 2025 | 110.00 | 111.60 | 110.00 | 111.60 | 111.60 | 1.82% | 598 |
| Jul 22, 2025 | 111.60 | 111.60 | 109.00 | 109.60 | 109.60 | -0.90% | 1,059 |
| Jul 21, 2025 | 107.20 | 111.60 | 107.20 | 110.60 | 110.60 | 3.36% | 2,221 |