Fountaine Pajot SA (EPA:ALFPC)
France
· Delayed Price · Currency is EUR 92.10
-1.80 (-1.92%)
Apr 28, 2026, 5:22 PM CET
Fountaine Pajot Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 94.00 | 94.40 | 93.00 | 93.80 | - | -0.11% | 526 |
| Apr 27, 2026 | 95.40 | 96.00 | 93.00 | 93.90 | 93.90 | -0.63% | 3,224 |
| Apr 24, 2026 | 96.50 | 96.90 | 89.60 | 94.50 | 94.50 | -2.07% | 2,774 |
| Apr 23, 2026 | 98.00 | 98.00 | 96.30 | 96.50 | 96.50 | -1.73% | 353 |
| Apr 22, 2026 | 96.00 | 98.20 | 95.30 | 98.20 | 98.20 | 0.20% | 530 |
| Apr 21, 2026 | 97.00 | 98.40 | 97.00 | 98.00 | 95.48 | 2.08% | 1,494 |
| Apr 20, 2026 | 95.00 | 97.00 | 94.50 | 96.00 | 93.53 | 1.05% | 690 |
| Apr 17, 2026 | 94.50 | 95.00 | 94.50 | 95.00 | 92.56 | 0.53% | 178 |
| Apr 16, 2026 | 94.60 | 95.00 | 94.50 | 94.50 | 92.07 | -0.11% | 75 |
| Apr 15, 2026 | 95.60 | 95.60 | 93.60 | 94.60 | 92.17 | -1.36% | 539 |
| Apr 14, 2026 | 95.00 | 96.00 | 95.00 | 95.90 | 93.43 | 0.95% | 143 |
| Apr 13, 2026 | 94.50 | 95.00 | 94.10 | 95.00 | 92.56 | -0.52% | 183 |
| Apr 10, 2026 | 95.10 | 95.50 | 95.00 | 95.50 | 93.04 | 0.53% | 1,709 |
| Apr 9, 2026 | 95.50 | 95.90 | 94.60 | 95.00 | 92.56 | - | 367 |
| Apr 8, 2026 | 95.00 | 95.50 | 94.60 | 95.00 | 92.56 | 1.06% | 1,160 |
| Apr 7, 2026 | 94.50 | 95.30 | 94.00 | 94.00 | 91.58 | 0.53% | 999 |
| Apr 2, 2026 | 94.00 | 94.00 | 93.50 | 93.50 | 91.10 | -0.53% | 32 |
| Apr 1, 2026 | 90.50 | 94.80 | 90.50 | 94.00 | 91.58 | 4.21% | 737 |
| Mar 31, 2026 | 89.00 | 91.00 | 89.00 | 90.20 | 87.88 | 1.35% | 152 |
| Mar 30, 2026 | 89.10 | 90.10 | 89.00 | 89.00 | 86.71 | -1.77% | 885 |
| Mar 27, 2026 | 93.30 | 93.30 | 90.60 | 90.60 | 88.27 | -2.58% | 463 |
| Mar 26, 2026 | 93.40 | 93.40 | 92.50 | 93.00 | 90.61 | 0.11% | 533 |
| Mar 25, 2026 | 93.00 | 93.30 | 92.80 | 92.90 | 90.51 | -0.11% | 261 |
| Mar 24, 2026 | 91.90 | 94.00 | 91.10 | 93.00 | 90.61 | 2.76% | 1,546 |
| Mar 23, 2026 | 90.30 | 90.60 | 88.00 | 90.50 | 88.17 | 1.80% | 1,590 |
| Mar 20, 2026 | 89.00 | 90.00 | 88.60 | 88.90 | 86.61 | -0.11% | 1,206 |
| Mar 19, 2026 | 89.50 | 89.60 | 88.60 | 89.00 | 86.71 | -0.56% | 425 |
| Mar 18, 2026 | 89.90 | 90.50 | 89.50 | 89.50 | 87.20 | -0.44% | 1,357 |
| Mar 17, 2026 | 89.70 | 90.00 | 89.40 | 89.90 | 87.59 | 0.56% | 326 |
| Mar 16, 2026 | 90.00 | 90.00 | 89.30 | 89.40 | 87.10 | -0.67% | 246 |
| Mar 13, 2026 | 90.60 | 90.60 | 90.00 | 90.00 | 87.69 | -0.66% | 497 |
| Mar 12, 2026 | 90.00 | 92.10 | 89.60 | 90.60 | 88.27 | 0.78% | 936 |
| Mar 11, 2026 | 89.90 | 90.00 | 89.00 | 89.90 | 87.59 | 0.90% | 7,044 |
| Mar 10, 2026 | 88.50 | 89.10 | 88.00 | 89.10 | 86.81 | 1.14% | 1,085 |
| Mar 9, 2026 | 90.80 | 90.80 | 87.90 | 88.10 | 85.83 | -2.33% | 3,018 |
| Mar 6, 2026 | 91.20 | 91.70 | 89.80 | 90.20 | 87.88 | -1.10% | 1,129 |
| Mar 5, 2026 | 90.60 | 92.50 | 90.60 | 91.20 | 88.85 | 0.66% | 661 |
| Mar 4, 2026 | 91.20 | 93.20 | 90.60 | 90.60 | 88.27 | -1.74% | 447 |
| Mar 3, 2026 | 94.00 | 94.00 | 91.10 | 92.20 | 89.83 | -1.07% | 1,262 |
| Mar 2, 2026 | 94.40 | 94.40 | 93.20 | 93.20 | 90.80 | -3.12% | 1,828 |
| Feb 27, 2026 | 95.40 | 96.20 | 94.90 | 96.20 | 93.73 | 0.84% | 737 |
| Feb 26, 2026 | 94.40 | 95.70 | 93.10 | 95.40 | 92.95 | 1.06% | 1,017 |
| Feb 25, 2026 | 94.90 | 94.90 | 93.10 | 94.40 | 91.97 | -0.53% | 512 |
| Feb 24, 2026 | 92.20 | 96.50 | 92.20 | 94.90 | 92.46 | 2.48% | 1,067 |
| Feb 23, 2026 | 92.10 | 92.60 | 92.10 | 92.60 | 90.22 | - | 743 |
| Feb 20, 2026 | 92.00 | 92.60 | 91.40 | 92.60 | 90.22 | 1.76% | 708 |
| Feb 19, 2026 | 89.40 | 92.80 | 89.20 | 91.00 | 88.66 | 1.79% | 1,102 |
| Feb 18, 2026 | 89.00 | 90.00 | 88.40 | 89.40 | 87.10 | -0.67% | 1,006 |
| Feb 17, 2026 | 90.20 | 90.60 | 89.20 | 90.00 | 87.69 | -0.44% | 1,094 |
| Feb 16, 2026 | 90.70 | 91.00 | 90.20 | 90.40 | 88.08 | 0.33% | 3,772 |
| Feb 13, 2026 | 92.90 | 92.90 | 90.10 | 90.10 | 87.78 | -3.01% | 2,308 |
| Feb 12, 2026 | 92.30 | 93.10 | 92.10 | 92.90 | 90.51 | 0.11% | 1,099 |
| Feb 11, 2026 | 93.20 | 93.60 | 92.10 | 92.80 | 90.41 | 0.22% | 1,792 |
| Feb 10, 2026 | 93.20 | 94.60 | 92.50 | 92.60 | 90.22 | -0.75% | 3,439 |
| Feb 9, 2026 | 96.00 | 96.20 | 93.00 | 93.30 | 90.90 | -2.81% | 2,337 |
| Feb 6, 2026 | 96.70 | 96.70 | 96.00 | 96.00 | 93.53 | -0.72% | 1,218 |
| Feb 5, 2026 | 97.10 | 97.60 | 96.60 | 96.70 | 94.21 | -0.31% | 1,488 |
| Feb 4, 2026 | 98.40 | 98.40 | 97.00 | 97.00 | 94.51 | -1.42% | 816 |
| Feb 3, 2026 | 98.00 | 98.40 | 97.00 | 98.40 | 95.87 | 1.03% | 1,601 |
| Feb 2, 2026 | 97.10 | 98.10 | 97.00 | 97.40 | 94.90 | 0.31% | 667 |
| Jan 30, 2026 | 97.00 | 98.00 | 96.80 | 97.10 | 94.60 | 0.10% | 1,057 |
| Jan 29, 2026 | 97.30 | 97.30 | 97.00 | 97.00 | 94.51 | -0.10% | 761 |
| Jan 28, 2026 | 97.10 | 98.00 | 96.70 | 97.10 | 94.60 | -0.92% | 1,017 |
| Jan 27, 2026 | 97.70 | 99.00 | 97.10 | 98.00 | 95.48 | - | 1,488 |
| Jan 26, 2026 | 99.00 | 99.00 | 98.00 | 98.00 | 95.48 | -0.81% | 1,154 |
| Jan 23, 2026 | 99.80 | 99.80 | 98.80 | 98.80 | 96.26 | - | 537 |
| Jan 22, 2026 | 100.40 | 100.40 | 95.10 | 98.80 | 96.26 | -1.59% | 6,002 |
| Jan 21, 2026 | 101.00 | 101.30 | 100.40 | 100.40 | 97.82 | -0.99% | 998 |
| Jan 20, 2026 | 103.60 | 103.60 | 101.40 | 101.40 | 98.79 | -1.17% | 922 |
| Jan 19, 2026 | 102.40 | 103.80 | 102.40 | 102.60 | 99.96 | 0.20% | 1,050 |
| Jan 16, 2026 | 102.20 | 102.40 | 102.00 | 102.40 | 99.77 | 0.20% | 658 |
| Jan 15, 2026 | 102.00 | 102.80 | 102.00 | 102.20 | 99.57 | 0.20% | 16,569 |
| Jan 14, 2026 | 105.00 | 105.40 | 101.20 | 102.00 | 99.38 | -2.86% | 2,557 |
| Jan 13, 2026 | 105.60 | 105.80 | 105.00 | 105.00 | 102.30 | -0.76% | 1,045 |
| Jan 12, 2026 | 105.00 | 106.00 | 104.60 | 105.80 | 103.08 | 0.38% | 1,217 |
| Jan 9, 2026 | 103.00 | 105.40 | 102.40 | 105.40 | 102.69 | 2.93% | 617 |
| Jan 8, 2026 | 102.60 | 103.00 | 102.20 | 102.40 | 99.77 | 0.39% | 966 |
| Jan 7, 2026 | 101.60 | 102.60 | 100.00 | 102.00 | 99.38 | 0.20% | 2,386 |
| Jan 6, 2026 | 103.00 | 103.00 | 101.60 | 101.80 | 99.18 | -0.20% | 389 |
| Jan 5, 2026 | 104.00 | 104.00 | 101.80 | 102.00 | 99.38 | -0.97% | 1,409 |
| Jan 2, 2026 | 105.00 | 105.00 | 103.00 | 103.00 | 100.35 | -0.58% | 462 |
| Dec 31, 2025 | 104.40 | 104.40 | 103.60 | 103.60 | 100.94 | -0.58% | 164 |
| Dec 30, 2025 | 103.40 | 104.20 | 103.00 | 104.20 | 101.52 | 1.96% | 433 |
| Dec 29, 2025 | 106.20 | 106.20 | 101.60 | 102.20 | 99.57 | -3.77% | 2,398 |
| Dec 24, 2025 | 105.80 | 106.20 | 105.00 | 106.20 | 103.47 | 1.14% | 272 |
| Dec 23, 2025 | 107.00 | 107.00 | 105.00 | 105.00 | 102.30 | -3.67% | 3,346 |
| Dec 22, 2025 | 107.60 | 109.00 | 107.60 | 109.00 | 106.20 | - | 500 |
| Dec 19, 2025 | 109.00 | 109.80 | 107.00 | 109.00 | 106.20 | -0.91% | 971 |
| Dec 18, 2025 | 109.80 | 110.00 | 107.60 | 110.00 | 107.17 | - | 488 |
| Dec 17, 2025 | 108.20 | 110.80 | 108.00 | 110.00 | 107.17 | 0.92% | 1,172 |
| Dec 16, 2025 | 109.00 | 109.60 | 107.00 | 109.00 | 106.20 | - | 2,274 |
| Dec 15, 2025 | 109.80 | 109.80 | 108.00 | 109.00 | 106.20 | -0.73% | 1,383 |
| Dec 12, 2025 | 110.00 | 110.00 | 108.00 | 109.80 | 106.98 | -1.08% | 2,233 |
| Dec 11, 2025 | 109.00 | 111.00 | 108.00 | 111.00 | 108.15 | 1.83% | 3,650 |
| Dec 10, 2025 | 109.80 | 110.40 | 108.20 | 109.00 | 106.20 | -0.73% | 1,256 |
| Dec 9, 2025 | 111.00 | 112.00 | 109.60 | 109.80 | 106.98 | 0.73% | 2,375 |
| Dec 8, 2025 | 111.60 | 113.00 | 109.00 | 109.00 | 106.20 | -3.54% | 3,950 |
| Dec 5, 2025 | 112.00 | 113.00 | 108.40 | 113.00 | 110.09 | 1.99% | 5,766 |
| Dec 4, 2025 | 112.00 | 114.80 | 110.80 | 110.80 | 107.95 | 0.73% | 6,325 |
| Dec 3, 2025 | 104.00 | 117.40 | 102.80 | 110.00 | 107.17 | 7.21% | 8,958 |