Fountaine Pajot SA (EPA:ALFPC)
France · Delayed Price · Currency is EUR 78.50
-0.50 (-0.63%)
Oct 2, 2026, 5:35 PM CET
Fountaine Pajot Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 79.00 | 79.00 | 77.00 | 78.50 | 78.50 | -0.63% | 419 |
| Oct 1, 2026 | 79.90 | 79.90 | 78.20 | 79.00 | 79.00 | -1.25% | 513 |
| Sep 30, 2026 | 79.50 | 80.50 | 79.50 | 80.00 | 80.00 | - | 1,599 |
| Sep 29, 2026 | 79.50 | 80.50 | 79.50 | 80.00 | 80.00 | 0.63% | 114 |
| Sep 28, 2026 | 80.50 | 80.70 | 79.30 | 79.50 | 79.50 | -1.24% | 131 |
| Sep 25, 2026 | 80.00 | 80.50 | 79.50 | 80.50 | 80.50 | 1.13% | 82 |
| Sep 24, 2026 | 79.50 | 81.50 | 78.50 | 79.60 | 79.60 | 0.13% | 842 |
| Sep 23, 2026 | 81.00 | 81.50 | 79.50 | 79.50 | 79.50 | -1.85% | 692 |
| Sep 22, 2026 | 81.50 | 81.50 | 80.50 | 81.00 | 81.00 | -0.12% | 241 |
| Sep 21, 2026 | 81.00 | 81.10 | 80.50 | 81.10 | 81.10 | 0.12% | 894 |
| Sep 18, 2026 | 81.00 | 81.50 | 81.00 | 81.00 | 81.00 | - | 487 |
| Sep 17, 2026 | 80.00 | 82.90 | 80.00 | 81.00 | 81.00 | 1.00% | 319 |
| Sep 16, 2026 | 79.60 | 82.00 | 79.60 | 80.20 | 80.20 | 0.75% | 265 |
| Sep 15, 2026 | 79.50 | 80.00 | 79.50 | 79.60 | 79.60 | 0.13% | 396 |
| Sep 14, 2026 | 80.00 | 81.00 | 79.50 | 79.50 | 79.50 | -2.21% | 700 |
| Sep 11, 2026 | 79.50 | 81.30 | 79.10 | 81.30 | 81.30 | 2.91% | 490 |
| Sep 10, 2026 | 82.60 | 83.00 | 77.00 | 79.00 | 79.00 | -4.47% | 2,680 |
| Sep 9, 2026 | 83.30 | 83.40 | 82.70 | 82.70 | 82.70 | -0.84% | 340 |
| Sep 8, 2026 | 83.10 | 83.40 | 82.70 | 83.40 | 83.40 | 0.24% | 658 |
| Sep 7, 2026 | 83.40 | 84.00 | 83.10 | 83.20 | 83.20 | -0.24% | 456 |
| Sep 4, 2026 | 83.90 | 83.90 | 83.10 | 83.40 | 83.40 | -0.60% | 350 |
| Sep 3, 2026 | 84.00 | 84.00 | 82.80 | 83.90 | 83.90 | 1.08% | 651 |
| Sep 2, 2026 | 83.20 | 83.80 | 83.00 | 83.00 | 83.00 | -0.60% | 508 |
| Sep 1, 2026 | 83.20 | 84.50 | 83.20 | 83.50 | 83.50 | 0.36% | 363 |
| Aug 31, 2026 | 84.00 | 84.50 | 83.20 | 83.20 | 83.20 | -0.36% | 981 |
| Aug 28, 2026 | 85.30 | 85.30 | 83.50 | 83.50 | 83.50 | -1.88% | 777 |
| Aug 27, 2026 | 84.80 | 85.30 | 84.50 | 85.10 | 85.10 | 0.24% | 716 |
| Aug 26, 2026 | 84.60 | 85.00 | 84.50 | 84.90 | 84.90 | 0.35% | 248 |
| Aug 25, 2026 | 84.90 | 84.90 | 84.20 | 84.60 | 84.60 | -0.24% | 142 |
| Aug 24, 2026 | 85.50 | 85.50 | 83.80 | 84.80 | 84.80 | -1.28% | 1,346 |
| Aug 21, 2026 | 86.00 | 86.30 | 85.40 | 85.90 | 85.90 | -0.12% | 476 |
| Aug 20, 2026 | 86.00 | 86.50 | 85.70 | 86.00 | 86.00 | -0.23% | 396 |
| Aug 19, 2026 | 86.50 | 86.50 | 86.00 | 86.20 | 86.20 | 0.23% | 172 |
| Aug 18, 2026 | 87.00 | 87.00 | 86.00 | 86.00 | 86.00 | -0.69% | 575 |
| Aug 17, 2026 | 86.80 | 87.00 | 86.60 | 86.60 | 86.60 | -0.46% | 536 |
| Aug 14, 2026 | 87.00 | 87.00 | 86.80 | 87.00 | 87.00 | 0.46% | 357 |
| Aug 13, 2026 | 86.00 | 87.00 | 86.00 | 86.60 | 86.60 | 0.46% | 1,221 |
| Aug 12, 2026 | 86.60 | 86.60 | 86.10 | 86.20 | 86.20 | -0.35% | 296 |
| Aug 11, 2026 | 86.00 | 87.00 | 86.00 | 86.50 | 86.50 | 0.46% | 299 |
| Aug 10, 2026 | 86.80 | 87.00 | 86.10 | 86.10 | 86.10 | -0.58% | 984 |
| Aug 7, 2026 | 88.50 | 88.50 | 86.60 | 86.60 | 86.60 | -1.59% | 293 |
| Aug 6, 2026 | 87.00 | 88.00 | 87.00 | 88.00 | 88.00 | 2.44% | 1,499 |
| Aug 5, 2026 | 86.20 | 87.00 | 85.80 | 85.90 | 85.90 | -0.35% | 535 |
| Aug 4, 2026 | 86.20 | 87.00 | 86.00 | 86.20 | 86.20 | - | 441 |
| Aug 3, 2026 | 87.50 | 87.50 | 85.50 | 86.20 | 86.20 | -1.71% | 2,129 |
| Jul 31, 2026 | 88.10 | 88.90 | 87.50 | 87.70 | 87.70 | -0.34% | 239 |
| Jul 30, 2026 | 87.00 | 88.50 | 86.60 | 88.00 | 88.00 | 1.15% | 2,424 |
| Jul 29, 2026 | 86.90 | 87.30 | 86.00 | 87.00 | 87.00 | - | 622 |
| Jul 28, 2026 | 88.00 | 88.00 | 87.00 | 87.00 | 87.00 | -1.14% | 201 |
| Jul 27, 2026 | 89.20 | 89.20 | 88.00 | 88.00 | 88.00 | -1.35% | 700 |