Fountaine Pajot SA (EPA:ALFPC)
France · Delayed Price · Currency is EUR 108.00
-2.00 (-1.82%)
Dec 18, 2025, 5:29 PM CET
Fountaine Pajot Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 109.80 | 109.80 | 109.00 | 109.00 | - | -0.91% | 26 |
| 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 |
| Oct 10, 2025 | 102.80 | 103.00 | 102.40 | 102.40 | 102.40 | -0.39% | 230 |