Fountaine Pajot SA (EPA:ALFPC)
France · Delayed Price · Currency is EUR 87.00
-0.70 (-0.80%)
Aug 3, 2026, 3:03 PM CET
Fountaine Pajot Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 87.50 | 87.50 | 86.20 | 86.60 | - | -1.25% | 229 |
| 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 |
| Jul 24, 2026 | 88.90 | 89.20 | 88.50 | 89.20 | 89.20 | 1.36% | 174 |
| Jul 23, 2026 | 89.00 | 89.50 | 88.00 | 88.00 | 88.00 | -1.12% | 1,248 |
| Jul 22, 2026 | 89.10 | 89.50 | 88.50 | 89.00 | 89.00 | - | 608 |
| Jul 21, 2026 | 90.00 | 90.00 | 89.00 | 89.00 | 89.00 | -1.11% | 6,382 |
| Jul 20, 2026 | 90.00 | 90.40 | 90.00 | 90.00 | 90.00 | - | 565 |
| Jul 17, 2026 | 90.00 | 90.80 | 90.00 | 90.00 | 90.00 | - | 168 |
| Jul 16, 2026 | 90.30 | 91.40 | 90.00 | 90.00 | 90.00 | -0.44% | 402 |
| Jul 15, 2026 | 87.50 | 90.40 | 87.50 | 90.40 | 90.40 | 3.91% | 2,413 |
| Jul 14, 2026 | 86.90 | 87.50 | 86.40 | 87.00 | 87.00 | 0.69% | 677 |
| Jul 13, 2026 | 86.70 | 87.50 | 86.40 | 86.40 | 86.40 | -0.23% | 755 |
| Jul 10, 2026 | 86.70 | 86.70 | 86.50 | 86.60 | 86.60 | - | 1,471 |
| Jul 9, 2026 | 88.20 | 88.20 | 86.60 | 86.60 | 86.60 | -1.03% | 809 |
| Jul 8, 2026 | 88.00 | 88.50 | 87.50 | 87.50 | 87.50 | -0.57% | 2,661 |
| Jul 7, 2026 | 88.60 | 90.20 | 88.00 | 88.00 | 88.00 | -0.68% | 989 |
| Jul 6, 2026 | 89.30 | 91.80 | 88.60 | 88.60 | 88.60 | 0.45% | 1,714 |
| Jul 3, 2026 | 90.50 | 90.50 | 88.20 | 88.20 | 88.20 | -1.01% | 13,546 |
| Jul 2, 2026 | 89.50 | 91.00 | 87.20 | 89.10 | 89.10 | -2.62% | 12,694 |
| Jul 1, 2026 | 91.60 | 91.60 | 89.60 | 91.50 | 91.50 | 0.44% | 1,702 |
| Jun 30, 2026 | 92.00 | 92.00 | 90.50 | 91.10 | 91.10 | -0.98% | 1,159 |
| Jun 29, 2026 | 91.90 | 92.50 | 90.00 | 92.00 | 92.00 | - | 1,099 |
| Jun 26, 2026 | 90.90 | 92.00 | 90.90 | 92.00 | 92.00 | 1.10% | 297 |
| Jun 25, 2026 | 93.00 | 93.40 | 91.00 | 91.00 | 91.00 | -2.15% | 574 |
| Jun 24, 2026 | 92.30 | 93.00 | 91.00 | 93.00 | 93.00 | 0.65% | 483 |
| Jun 23, 2026 | 93.00 | 93.50 | 92.10 | 92.40 | 92.40 | -0.65% | 554 |
| Jun 22, 2026 | 94.50 | 94.90 | 93.00 | 93.00 | 93.00 | -1.59% | 851 |
| Jun 19, 2026 | 95.00 | 95.90 | 94.50 | 94.50 | 94.50 | -0.53% | 383 |
| Jun 18, 2026 | 95.00 | 95.50 | 94.90 | 95.00 | 95.00 | - | 1,029 |
| Jun 17, 2026 | 97.30 | 97.30 | 93.60 | 95.00 | 95.00 | -2.36% | 1,094 |
| Jun 16, 2026 | 100.00 | 100.00 | 97.00 | 97.30 | 97.30 | -2.41% | 862 |
| Jun 15, 2026 | 99.50 | 99.90 | 97.60 | 99.70 | 99.70 | 2.26% | 825 |
| Jun 12, 2026 | 97.50 | 99.20 | 97.50 | 97.50 | 97.50 | 0.31% | 1,011 |
| Jun 11, 2026 | 97.40 | 98.20 | 97.20 | 97.20 | 97.20 | - | 134 |
| Jun 10, 2026 | 98.50 | 99.00 | 97.00 | 97.20 | 97.20 | -1.22% | 813 |
| Jun 9, 2026 | 100.00 | 101.00 | 96.20 | 98.40 | 98.40 | -1.60% | 1,351 |
| Jun 8, 2026 | 105.20 | 106.20 | 98.80 | 100.00 | 100.00 | -2.15% | 2,399 |
| Jun 5, 2026 | 100.80 | 106.40 | 100.00 | 102.20 | 102.20 | 2.20% | 8,350 |
| Jun 4, 2026 | 99.60 | 102.00 | 98.50 | 100.00 | 100.00 | 2.15% | 4,393 |
| 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 |