Fountaine Pajot SA (EPA:ALFPC)
France · Delayed Price · Currency is EUR 89.90
+0.80 (0.90%)
At close: Mar 11, 2026
Fountaine Pajot Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 89.90 | 90.00 | 89.00 | 89.90 | 89.90 | 0.90% | 7,044 |
| Mar 10, 2026 | 88.50 | 89.10 | 88.00 | 89.10 | 89.10 | 1.14% | 1,085 |
| Mar 9, 2026 | 90.80 | 90.80 | 87.90 | 88.10 | 88.10 | -2.33% | 3,018 |
| Mar 6, 2026 | 91.20 | 91.70 | 89.80 | 90.20 | 90.20 | -1.10% | 1,129 |
| Mar 5, 2026 | 90.60 | 92.50 | 90.60 | 91.20 | 91.20 | 0.66% | 661 |
| Mar 4, 2026 | 91.20 | 93.20 | 90.60 | 90.60 | 90.60 | -1.74% | 447 |
| 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 |