Fountaine Pajot SA (FRA:65T)
Germany
· Delayed Price · Currency is EUR 109.40
+1.80 (1.67%)
Last updated: Dec 5, 2025, 8:03 AM CET
Fountaine Pajot Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 109.40 | 109.40 | 109.40 | 109.40 | - | 1.67% | - |
| Dec 4, 2025 | 107.60 | 107.60 | 107.60 | 107.60 | 107.60 | 7.17% | - |
| Dec 3, 2025 | 100.40 | 100.40 | 100.40 | 100.40 | 100.40 | 0.40% | - |
| Dec 2, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | -0.79% | - |
| Dec 1, 2025 | 100.80 | 100.80 | 100.80 | 100.80 | 100.80 | 0.60% | - |
| Nov 28, 2025 | 100.20 | 100.20 | 100.20 | 100.20 | 100.20 | 0.50% | - |
| Nov 27, 2025 | 99.70 | 99.70 | 99.70 | 99.70 | 99.70 | -0.89% | - |
| Nov 26, 2025 | 100.60 | 100.60 | 100.60 | 100.60 | 100.60 | 0.40% | - |
| Nov 25, 2025 | 100.20 | 100.20 | 100.20 | 100.20 | 100.20 | -0.60% | - |
| Nov 24, 2025 | 100.80 | 100.80 | 100.80 | 100.80 | 100.80 | -0.40% | - |
| Nov 21, 2025 | 101.20 | 101.20 | 101.20 | 101.20 | 101.20 | -1.56% | - |
| Nov 20, 2025 | 102.80 | 102.80 | 102.80 | 102.80 | 102.80 | 1.38% | - |
| Nov 19, 2025 | 101.40 | 101.40 | 101.40 | 101.40 | 101.40 | 1.00% | - |
| Nov 18, 2025 | 100.40 | 100.40 | 100.40 | 100.40 | 100.40 | -2.52% | - |
| Nov 17, 2025 | 99.80 | 103.00 | 99.80 | 103.00 | 103.00 | 2.79% | 50 |
| Nov 14, 2025 | 100.20 | 100.20 | 100.20 | 100.20 | 100.20 | -0.99% | - |
| Nov 13, 2025 | 101.20 | 101.20 | 101.20 | 101.20 | 101.20 | -0.78% | - |
| Nov 12, 2025 | 100.80 | 102.00 | 100.80 | 102.00 | 102.00 | 1.59% | 44 |
| Nov 11, 2025 | 100.40 | 100.40 | 100.40 | 100.40 | 100.40 | 0.90% | - |
| Nov 10, 2025 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | -1.49% | - |
| Nov 7, 2025 | 98.80 | 101.00 | 98.80 | 101.00 | 101.00 | 1.61% | 24 |
| Nov 6, 2025 | 99.40 | 99.40 | 99.40 | 99.40 | 99.40 | -2.74% | - |
| Nov 5, 2025 | 102.20 | 102.20 | 102.20 | 102.20 | 102.20 | 0.39% | - |
| Nov 4, 2025 | 101.80 | 101.80 | 101.80 | 101.80 | 101.80 | -1.17% | - |
| Nov 3, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 0.39% | - |
| Oct 31, 2025 | 102.60 | 102.60 | 102.60 | 102.60 | 102.60 | -0.77% | - |
| Oct 30, 2025 | 103.40 | 103.40 | 103.40 | 103.40 | 103.40 | -3.54% | - |
| Oct 29, 2025 | 103.60 | 107.20 | 103.60 | 107.20 | 107.20 | 3.47% | 10 |
| Oct 28, 2025 | 103.60 | 103.60 | 103.60 | 103.60 | 103.60 | -1.33% | - |
| Oct 27, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - | - |
| Oct 24, 2025 | 103.00 | 105.00 | 103.00 | 105.00 | 105.00 | 4.17% | 37 |
| Oct 23, 2025 | 100.80 | 100.80 | 100.80 | 100.80 | 100.80 | 0.20% | - |
| Oct 22, 2025 | 100.60 | 100.60 | 100.60 | 100.60 | 100.60 | 0.60% | - |
| Oct 21, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | -1.57% | - |
| Oct 20, 2025 | 101.60 | 101.60 | 101.60 | 101.60 | 101.60 | 0.20% | - |
| Oct 17, 2025 | 101.40 | 101.40 | 101.40 | 101.40 | 101.40 | -0.59% | - |
| Oct 16, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | -0.20% | - |
| Oct 15, 2025 | 102.20 | 102.20 | 102.20 | 102.20 | 102.20 | 1.19% | - |
| Oct 14, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | -2.13% | - |
| Oct 13, 2025 | 103.20 | 103.20 | 103.20 | 103.20 | 103.20 | 1.98% | - |
| Oct 10, 2025 | 101.20 | 101.20 | 101.20 | 101.20 | 101.20 | 0.40% | - |
| Oct 9, 2025 | 100.80 | 100.80 | 100.80 | 100.80 | 100.80 | 0.40% | - |
| Oct 8, 2025 | 100.40 | 100.40 | 100.40 | 100.40 | 100.40 | -0.59% | - |
| Oct 7, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | -0.59% | - |
| Oct 6, 2025 | 101.60 | 101.60 | 101.60 | 101.60 | 101.60 | -0.78% | - |
| Oct 3, 2025 | 102.40 | 102.40 | 102.40 | 102.40 | 102.40 | -0.58% | - |
| Oct 2, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 1.18% | - |
| Oct 1, 2025 | 101.80 | 101.80 | 101.80 | 101.80 | 101.80 | - | - |
| Sep 30, 2025 | 101.80 | 101.80 | 101.80 | 101.80 | 101.80 | 0.20% | - |
| Sep 29, 2025 | 101.60 | 101.60 | 101.60 | 101.60 | 101.60 | -0.59% | - |
| Sep 26, 2025 | 102.20 | 102.20 | 102.20 | 102.20 | 102.20 | 1.19% | - |
| Sep 25, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | -1.37% | - |
| Sep 24, 2025 | 102.40 | 102.40 | 102.40 | 102.40 | 102.40 | 1.59% | - |
| Sep 23, 2025 | 100.80 | 100.80 | 100.80 | 100.80 | 100.80 | -1.37% | - |
| Sep 22, 2025 | 102.20 | 102.20 | 102.20 | 102.20 | 102.20 | 0.39% | - |
| Sep 19, 2025 | 101.80 | 101.80 | 101.80 | 101.80 | 101.80 | 1.80% | - |
| Sep 18, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | -0.99% | - |
| Sep 17, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 0.60% | - |
| Sep 16, 2025 | 100.40 | 100.40 | 100.40 | 100.40 | 100.40 | 0.80% | - |
| Sep 15, 2025 | 99.60 | 99.60 | 99.60 | 99.60 | 99.60 | 0.91% | - |
| Sep 12, 2025 | 98.70 | 98.70 | 98.70 | 98.70 | 98.70 | 1.96% | - |
| Sep 11, 2025 | 96.80 | 96.80 | 96.80 | 96.80 | 96.80 | -1.73% | - |
| Sep 10, 2025 | 98.50 | 98.50 | 98.50 | 98.50 | 98.50 | 2.39% | - |
| Sep 9, 2025 | 96.20 | 96.20 | 96.20 | 96.20 | 96.20 | 0.21% | - |
| Sep 8, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | -1.54% | - |
| Sep 5, 2025 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | 2.20% | - |
| Sep 4, 2025 | 95.40 | 95.40 | 95.40 | 95.40 | 95.40 | -0.73% | - |
| Sep 3, 2025 | 99.90 | 99.90 | 96.10 | 96.10 | 96.10 | -4.66% | 40 |
| Sep 2, 2025 | 100.80 | 100.80 | 100.80 | 100.80 | 100.80 | -0.98% | - |
| Sep 1, 2025 | 101.80 | 101.80 | 101.80 | 101.80 | 101.80 | 0.20% | - |
| Aug 29, 2025 | 101.60 | 101.60 | 101.60 | 101.60 | 101.60 | 0.99% | - |
| Aug 28, 2025 | 100.60 | 100.60 | 100.60 | 100.60 | 100.60 | - | - |
| Aug 27, 2025 | 100.60 | 100.60 | 100.60 | 100.60 | 100.60 | -5.63% | - |
| Aug 26, 2025 | 106.60 | 106.60 | 106.60 | 106.60 | 106.60 | -0.37% | - |
| Aug 25, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | -0.19% | - |
| Aug 22, 2025 | 107.20 | 107.20 | 107.20 | 107.20 | 107.20 | -0.74% | - |
| Aug 21, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 1.69% | - |
| Aug 20, 2025 | 106.20 | 106.20 | 106.20 | 106.20 | 106.20 | 0.95% | - |
| Aug 19, 2025 | 105.20 | 105.20 | 105.20 | 105.20 | 105.20 | -2.95% | - |
| Aug 18, 2025 | 108.40 | 108.40 | 108.40 | 108.40 | 108.40 | -1.81% | - |
| Aug 15, 2025 | 110.40 | 110.40 | 110.40 | 110.40 | 110.40 | 1.28% | - |
| Aug 14, 2025 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 0.55% | - |
| Aug 13, 2025 | 108.40 | 108.40 | 108.40 | 108.40 | 108.40 | -1.63% | - |
| Aug 12, 2025 | 110.20 | 110.20 | 110.20 | 110.20 | 110.20 | -1.25% | - |
| Aug 11, 2025 | 111.60 | 111.60 | 111.60 | 111.60 | 111.60 | -0.36% | - |
| Aug 8, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | -0.18% | - |
| Aug 7, 2025 | 112.20 | 112.20 | 112.20 | 112.20 | 112.20 | -2.43% | - |
| Aug 6, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 1.41% | - |
| Aug 5, 2025 | 113.40 | 113.40 | 113.40 | 113.40 | 113.40 | 1.98% | - |
| Aug 4, 2025 | 111.20 | 111.20 | 111.20 | 111.20 | 111.20 | -1.59% | - |
| Aug 1, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | -2.42% | - |
| Jul 31, 2025 | 115.80 | 115.80 | 115.80 | 115.80 | 115.80 | 0.70% | - |
| Jul 30, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 3.79% | - |
| Jul 29, 2025 | 110.80 | 110.80 | 110.80 | 110.80 | 110.80 | -5.14% | - |
| Jul 28, 2025 | 109.40 | 116.80 | 109.40 | 116.80 | 116.80 | 6.96% | 30 |
| Jul 25, 2025 | 109.20 | 109.20 | 109.20 | 109.20 | 109.20 | -0.36% | - |
| Jul 24, 2025 | 109.60 | 109.60 | 109.60 | 109.60 | 109.60 | 1.86% | - |
| Jul 23, 2025 | 107.60 | 107.60 | 107.60 | 107.60 | 107.60 | -0.92% | - |
| Jul 22, 2025 | 108.60 | 108.60 | 108.60 | 108.60 | 108.60 | 3.23% | - |
| Jul 21, 2025 | 105.20 | 105.20 | 105.20 | 105.20 | 105.20 | -0.57% | - |