Fountaine Pajot SA (EPA:ALFPC)
France · Delayed Price · Currency is EUR 97.10
-0.90 (-0.92%)
At close: Jan 28, 2026
Fountaine Pajot Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |