Fountaine Pajot SA (EPA:ALFPC)
France · Delayed Price · Currency is EUR 97.90
+8.10 (9.02%)
Jun 3, 2026, 5:35 PM CET
Fountaine Pajot Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 91.30 | 98.70 | 91.00 | 97.90 | 97.90 | 9.02% | 12,400 |
| Jun 2, 2026 | 90.70 | 90.70 | 89.80 | 89.80 | 89.80 | -0.99% | 415 |
| Jun 1, 2026 | 89.30 | 91.00 | 89.30 | 90.70 | 90.70 | 0.78% | 1,053 |
| May 29, 2026 | 88.00 | 90.50 | 88.00 | 90.00 | 90.00 | 2.27% | 664 |
| May 28, 2026 | 89.50 | 90.80 | 88.00 | 88.00 | 88.00 | -1.68% | 3,170 |
| May 27, 2026 | 91.10 | 91.90 | 89.50 | 89.50 | 89.50 | -1.76% | 678 |
| May 26, 2026 | 91.70 | 92.20 | 91.10 | 91.10 | 91.10 | -0.55% | 257 |
| May 25, 2026 | 90.30 | 92.00 | 90.30 | 91.60 | 91.60 | 1.10% | 628 |
| May 22, 2026 | 90.90 | 91.50 | 90.20 | 90.60 | 90.60 | -0.44% | 709 |
| May 21, 2026 | 92.30 | 92.30 | 90.90 | 91.00 | 91.00 | -1.09% | 412 |
| May 20, 2026 | 91.50 | 92.20 | 91.50 | 92.00 | 92.00 | - | 417 |
| May 19, 2026 | 92.00 | 93.50 | 92.00 | 92.00 | 92.00 | -0.43% | 426 |
| May 18, 2026 | 92.30 | 92.60 | 92.00 | 92.40 | 92.40 | 0.11% | 466 |
| May 15, 2026 | 92.60 | 93.20 | 92.30 | 92.30 | 92.30 | -0.22% | 166 |
| May 14, 2026 | 93.20 | 93.40 | 92.20 | 92.50 | 92.50 | -0.86% | 346 |
| May 13, 2026 | 93.00 | 93.40 | 92.20 | 93.30 | 93.30 | 0.32% | 725 |
| May 12, 2026 | 92.40 | 93.40 | 92.40 | 93.00 | 93.00 | 0.65% | 161 |
| May 11, 2026 | 92.80 | 93.30 | 92.10 | 92.40 | 92.40 | -0.65% | 1,023 |
| May 8, 2026 | 92.50 | 93.50 | 92.50 | 93.00 | 93.00 | 0.54% | 733 |
| May 7, 2026 | 91.20 | 93.90 | 91.20 | 92.50 | 92.50 | 0.54% | 771 |
| May 6, 2026 | 94.00 | 94.00 | 90.90 | 92.00 | 92.00 | -2.13% | 1,197 |
| May 5, 2026 | 94.00 | 94.50 | 93.20 | 94.00 | 94.00 | - | 307 |
| May 4, 2026 | 94.00 | 95.50 | 93.50 | 94.00 | 94.00 | - | 750 |
| Apr 30, 2026 | 93.60 | 94.00 | 93.00 | 94.00 | 94.00 | 0.43% | 1,489 |
| Apr 29, 2026 | 92.10 | 93.70 | 92.10 | 93.60 | 93.60 | 1.63% | 474 |
| Apr 28, 2026 | 94.00 | 94.40 | 92.10 | 92.10 | 92.10 | -1.92% | 1,218 |
| 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 | 2.85% | 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 |