Fountaine Pajot SA (EPA:ALFPC)
France
· Delayed Price · Currency is EUR 91.50
+0.90 (0.99%)
Mar 5, 2026, 9:15 AM CET
Fountaine Pajot Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 91.20 | 93.20 | 91.20 | 93.10 | - | 0.98% | 98 |
| Mar 3, 2026 | 94.00 | 94.00 | 91.10 | 92.20 | 92.20 | -1.07% | 1,262 |
| Mar 2, 2026 | 94.40 | 94.40 | 93.20 | 93.20 | 93.20 | -3.12% | 1,828 |
| Feb 27, 2026 | 95.40 | 96.20 | 94.90 | 96.20 | 96.20 | 0.84% | 737 |
| Feb 26, 2026 | 94.40 | 95.70 | 93.10 | 95.40 | 95.40 | 1.06% | 1,017 |
| Feb 25, 2026 | 94.90 | 94.90 | 93.10 | 94.40 | 94.40 | -0.53% | 512 |
| Feb 24, 2026 | 92.20 | 96.50 | 92.20 | 94.90 | 94.90 | 2.48% | 1,067 |
| Feb 23, 2026 | 92.10 | 92.60 | 92.10 | 92.60 | 92.60 | - | 743 |
| Feb 20, 2026 | 92.00 | 92.60 | 91.40 | 92.60 | 92.60 | 1.76% | 708 |
| Feb 19, 2026 | 89.40 | 92.80 | 89.20 | 91.00 | 91.00 | 1.79% | 1,102 |
| Feb 18, 2026 | 89.00 | 90.00 | 88.40 | 89.40 | 89.40 | -0.67% | 1,006 |
| Feb 17, 2026 | 90.20 | 90.60 | 89.20 | 90.00 | 90.00 | -0.44% | 1,094 |
| Feb 16, 2026 | 90.70 | 91.00 | 90.20 | 90.40 | 90.40 | 0.33% | 3,772 |
| Feb 13, 2026 | 92.90 | 92.90 | 90.10 | 90.10 | 90.10 | -3.01% | 2,308 |
| Feb 12, 2026 | 92.30 | 93.10 | 92.10 | 92.90 | 92.90 | 0.11% | 1,099 |
| Feb 11, 2026 | 93.20 | 93.60 | 92.10 | 92.80 | 92.80 | 0.22% | 1,792 |
| Feb 10, 2026 | 93.20 | 94.60 | 92.50 | 92.60 | 92.60 | -0.75% | 3,439 |
| Feb 9, 2026 | 96.00 | 96.20 | 93.00 | 93.30 | 93.30 | -2.81% | 2,337 |
| Feb 6, 2026 | 96.70 | 96.70 | 96.00 | 96.00 | 96.00 | -0.72% | 1,218 |
| Feb 5, 2026 | 97.10 | 97.60 | 96.60 | 96.70 | 96.70 | -0.31% | 1,488 |
| Feb 4, 2026 | 98.40 | 98.40 | 97.00 | 97.00 | 97.00 | -1.42% | 816 |
| Feb 3, 2026 | 98.00 | 98.40 | 97.00 | 98.40 | 98.40 | 1.03% | 1,601 |
| Feb 2, 2026 | 97.10 | 98.10 | 97.00 | 97.40 | 97.40 | 0.31% | 667 |
| Jan 30, 2026 | 97.00 | 98.00 | 96.80 | 97.10 | 97.10 | 0.10% | 1,057 |
| Jan 29, 2026 | 97.30 | 97.30 | 97.00 | 97.00 | 97.00 | -0.10% | 761 |
| Jan 28, 2026 | 97.10 | 98.00 | 96.70 | 97.10 | 97.10 | -0.92% | 1,017 |
| Jan 27, 2026 | 97.70 | 99.00 | 97.10 | 98.00 | 98.00 | - | 1,488 |
| Jan 26, 2026 | 99.00 | 99.00 | 98.00 | 98.00 | 98.00 | -0.81% | 1,154 |
| Jan 23, 2026 | 99.80 | 99.80 | 98.80 | 98.80 | 98.80 | - | 537 |
| Jan 22, 2026 | 100.40 | 100.40 | 95.10 | 98.80 | 98.80 | -1.59% | 6,002 |
| Jan 21, 2026 | 101.00 | 101.30 | 100.40 | 100.40 | 100.40 | -0.99% | 998 |
| Jan 20, 2026 | 103.60 | 103.60 | 101.40 | 101.40 | 101.40 | -1.17% | 922 |
| Jan 19, 2026 | 102.40 | 103.80 | 102.40 | 102.60 | 102.60 | 0.20% | 1,050 |
| Jan 16, 2026 | 102.20 | 102.40 | 102.00 | 102.40 | 102.40 | 0.20% | 658 |
| Jan 15, 2026 | 102.00 | 102.80 | 102.00 | 102.20 | 102.20 | 0.20% | 16,569 |
| Jan 14, 2026 | 105.00 | 105.40 | 101.20 | 102.00 | 102.00 | -2.86% | 2,557 |
| Jan 13, 2026 | 105.60 | 105.80 | 105.00 | 105.00 | 105.00 | -0.76% | 1,045 |
| Jan 12, 2026 | 105.00 | 106.00 | 104.60 | 105.80 | 105.80 | 0.38% | 1,217 |
| Jan 9, 2026 | 103.00 | 105.40 | 102.40 | 105.40 | 105.40 | 2.93% | 617 |
| Jan 8, 2026 | 102.60 | 103.00 | 102.20 | 102.40 | 102.40 | 0.39% | 966 |
| Jan 7, 2026 | 101.60 | 102.60 | 100.00 | 102.00 | 102.00 | 0.20% | 2,386 |
| Jan 6, 2026 | 103.00 | 103.00 | 101.60 | 101.80 | 101.80 | -0.20% | 389 |
| Jan 5, 2026 | 104.00 | 104.00 | 101.80 | 102.00 | 102.00 | -0.97% | 1,409 |
| Jan 2, 2026 | 105.00 | 105.00 | 103.00 | 103.00 | 103.00 | -0.58% | 462 |
| Dec 31, 2025 | 104.40 | 104.40 | 103.60 | 103.60 | 103.60 | -0.58% | 164 |
| Dec 30, 2025 | 103.40 | 104.20 | 103.00 | 104.20 | 104.20 | 1.96% | 433 |
| Dec 29, 2025 | 106.20 | 106.20 | 101.60 | 102.20 | 102.20 | -3.77% | 2,398 |
| Dec 24, 2025 | 105.80 | 106.20 | 105.00 | 106.20 | 106.20 | 1.14% | 272 |
| Dec 23, 2025 | 107.00 | 107.00 | 105.00 | 105.00 | 105.00 | -3.67% | 3,346 |
| Dec 22, 2025 | 107.60 | 109.00 | 107.60 | 109.00 | 109.00 | - | 500 |
| Dec 19, 2025 | 109.00 | 109.80 | 107.00 | 109.00 | 109.00 | -0.91% | 971 |
| Dec 18, 2025 | 109.80 | 110.00 | 107.60 | 110.00 | 110.00 | - | 488 |
| Dec 17, 2025 | 108.20 | 110.80 | 108.00 | 110.00 | 110.00 | 0.92% | 1,172 |
| Dec 16, 2025 | 109.00 | 109.60 | 107.00 | 109.00 | 109.00 | - | 2,274 |
| Dec 15, 2025 | 109.80 | 109.80 | 108.00 | 109.00 | 109.00 | -0.73% | 1,383 |
| Dec 12, 2025 | 110.00 | 110.00 | 108.00 | 109.80 | 109.80 | -1.08% | 2,233 |
| Dec 11, 2025 | 109.00 | 111.00 | 108.00 | 111.00 | 111.00 | 1.83% | 3,650 |
| Dec 10, 2025 | 109.80 | 110.40 | 108.20 | 109.00 | 109.00 | -0.73% | 1,256 |
| Dec 9, 2025 | 111.00 | 112.00 | 109.60 | 109.80 | 109.80 | 0.73% | 2,375 |
| Dec 8, 2025 | 111.60 | 113.00 | 109.00 | 109.00 | 109.00 | -3.54% | 3,950 |
| Dec 5, 2025 | 112.00 | 113.00 | 108.40 | 113.00 | 113.00 | 1.99% | 5,766 |
| 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 |