Fountaine Pajot SA (EPA:ALFPC)
France · Delayed Price · Currency is EUR 80.00
-0.20 (-0.25%)
Nov 12, 2026, 10:02 AM CET
Fountaine Pajot Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 80.20 | 80.20 | 80.00 | 80.00 | 80.00 | -0.25% | 31 |
| Nov 11, 2026 | 81.00 | 81.50 | 79.60 | 80.20 | 80.20 | -1.35% | 601 |
| Nov 10, 2026 | 81.20 | 82.90 | 81.20 | 81.30 | 81.30 | -0.25% | 282 |
| Nov 9, 2026 | 81.50 | 82.90 | 81.40 | 81.50 | 81.50 | 0.87% | 397 |
| Nov 6, 2026 | 81.00 | 81.40 | 80.00 | 80.80 | 80.80 | -0.25% | 244 |
| Nov 5, 2026 | 82.30 | 83.00 | 81.00 | 81.00 | 81.00 | -1.46% | 5,974 |
| Nov 4, 2026 | 84.00 | 84.50 | 82.00 | 82.20 | 82.20 | -2.84% | 364 |
| Nov 3, 2026 | 85.40 | 85.40 | 84.60 | 84.60 | 84.60 | -0.47% | 299 |
| Nov 2, 2026 | 85.50 | 85.50 | 84.00 | 85.00 | 85.00 | - | 2,455 |
| Oct 30, 2026 | 85.00 | 86.50 | 85.00 | 85.00 | 85.00 | - | 439 |
| Oct 29, 2026 | 84.00 | 85.50 | 84.00 | 85.00 | 85.00 | 0.59% | 419 |
| Oct 28, 2026 | 80.50 | 85.60 | 80.50 | 84.50 | 84.50 | 4.19% | 1,417 |
| Oct 27, 2026 | 79.50 | 83.70 | 79.50 | 81.10 | 81.10 | 3.97% | 4,757 |
| Oct 26, 2026 | 78.00 | 78.40 | 78.00 | 78.00 | 78.00 | - | 767 |
| Oct 23, 2026 | 78.00 | 78.00 | 77.50 | 78.00 | 78.00 | - | 124 |
| Oct 22, 2026 | 78.00 | 78.50 | 78.00 | 78.00 | 78.00 | - | 1,872 |
| Oct 21, 2026 | 75.90 | 78.80 | 75.50 | 78.00 | 78.00 | 2.63% | 912 |
| Oct 20, 2026 | 74.80 | 76.00 | 74.80 | 76.00 | 76.00 | 1.60% | 900 |
| Oct 19, 2026 | 74.80 | 75.30 | 74.30 | 74.80 | 74.80 | - | 938 |
| Oct 16, 2026 | 74.50 | 74.80 | 73.60 | 74.80 | 74.80 | 0.13% | 440 |
| Oct 15, 2026 | 74.50 | 74.80 | 73.00 | 74.70 | 74.70 | -0.13% | 621 |
| Oct 14, 2026 | 74.50 | 74.80 | 74.00 | 74.80 | 74.80 | 0.54% | 1,181 |
| Oct 13, 2026 | 74.10 | 74.50 | 73.60 | 74.40 | 74.40 | 0.40% | 172 |
| Oct 12, 2026 | 74.50 | 75.40 | 74.10 | 74.10 | 74.10 | -0.67% | 348 |
| Oct 9, 2026 | 72.60 | 75.00 | 72.60 | 74.60 | 74.60 | 2.47% | 445 |
| Oct 8, 2026 | 73.00 | 73.00 | 70.60 | 72.80 | 72.80 | -0.27% | 1,277 |
| Oct 7, 2026 | 75.00 | 76.00 | 73.00 | 73.00 | 73.00 | -2.93% | 2,216 |
| Oct 6, 2026 | 75.00 | 76.00 | 75.00 | 75.20 | 75.20 | -0.66% | 1,506 |
| Oct 5, 2026 | 78.10 | 78.10 | 74.80 | 75.70 | 75.70 | -3.57% | 2,223 |
| 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 |