Fountaine Pajot SA (FRA:65T)
Germany · Delayed Price · Currency is EUR 94.00
-1.50 (-1.57%)
Last updated: Apr 24, 2026, 8:04 AM CET
FRA:65T Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 94.00 | 94.00 | 94.00 | 94.00 | - | -1.57% | - |
| Apr 23, 2026 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | 3.13% | - |
| Apr 22, 2026 | 92.60 | 92.60 | 92.60 | 92.60 | 92.60 | -0.75% | - |
| Apr 21, 2026 | 93.30 | 93.30 | 93.30 | 93.30 | 90.78 | 1.74% | - |
| Apr 20, 2026 | 91.70 | 91.70 | 91.70 | 91.70 | 89.22 | -0.65% | - |
| Apr 17, 2026 | 92.30 | 92.30 | 92.30 | 92.30 | 89.81 | -0.32% | - |
| Apr 16, 2026 | 92.60 | 92.60 | 92.60 | 92.60 | 90.10 | -0.32% | - |
| Apr 15, 2026 | 92.90 | 92.90 | 92.90 | 92.90 | 90.39 | 0.76% | - |
| Apr 14, 2026 | 92.20 | 92.20 | 92.20 | 92.20 | 89.71 | 0.22% | - |
| Apr 13, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | 89.52 | -0.65% | - |
| Apr 10, 2026 | 92.60 | 92.60 | 92.60 | 92.60 | 90.10 | -0.11% | - |
| Apr 9, 2026 | 92.70 | 92.70 | 92.70 | 92.70 | 90.20 | -0.54% | - |
| Apr 8, 2026 | 93.20 | 93.20 | 93.20 | 93.20 | 90.68 | 2.19% | - |
| Apr 7, 2026 | 91.20 | 91.20 | 91.20 | 91.20 | 88.74 | -0.22% | - |
| Apr 2, 2026 | 91.40 | 91.40 | 91.40 | 91.40 | 88.93 | 3.16% | - |
| Apr 1, 2026 | 88.60 | 88.60 | 88.60 | 88.60 | 86.21 | 1.96% | - |
| Mar 31, 2026 | 86.90 | 86.90 | 86.90 | 86.90 | 84.55 | -1.92% | - |
| Mar 30, 2026 | 88.60 | 88.60 | 88.60 | 88.60 | 86.21 | -1.66% | - |
| Mar 27, 2026 | 90.10 | 90.10 | 90.10 | 90.10 | 87.67 | -0.44% | - |
| Mar 26, 2026 | 90.50 | 90.50 | 90.50 | 90.50 | 88.06 | -0.55% | - |
| Mar 25, 2026 | 91.00 | 91.00 | 91.00 | 91.00 | 88.54 | 3.17% | - |
| Mar 24, 2026 | 88.20 | 88.20 | 88.20 | 88.20 | 85.82 | 1.61% | - |
| Mar 23, 2026 | 86.80 | 86.80 | 86.80 | 86.80 | 84.46 | - | - |
| Mar 20, 2026 | 86.80 | 86.80 | 86.80 | 86.80 | 84.46 | -0.57% | - |
| Mar 19, 2026 | 87.30 | 87.30 | 87.30 | 87.30 | 84.94 | -0.11% | - |
| Mar 18, 2026 | 87.40 | 87.40 | 87.40 | 87.40 | 85.04 | 0.34% | - |
| Mar 17, 2026 | 87.10 | 87.10 | 87.10 | 87.10 | 84.75 | -0.68% | - |
| Mar 16, 2026 | 87.70 | 87.70 | 87.70 | 87.70 | 85.33 | -1.02% | - |
| Mar 13, 2026 | 88.60 | 88.60 | 88.60 | 88.60 | 86.21 | 1.72% | - |
| Mar 12, 2026 | 87.10 | 87.10 | 87.10 | 87.10 | 84.75 | 0.58% | - |
| Mar 11, 2026 | 86.60 | 86.60 | 86.60 | 86.60 | 84.26 | 0.93% | - |
| Mar 10, 2026 | 85.80 | 85.80 | 85.80 | 85.80 | 83.48 | -1.94% | - |
| Mar 9, 2026 | 87.50 | 87.50 | 87.50 | 87.50 | 85.14 | -2.23% | - |
| Mar 6, 2026 | 89.50 | 89.50 | 89.50 | 89.50 | 87.08 | -0.67% | - |
| Mar 5, 2026 | 90.10 | 90.10 | 90.10 | 90.10 | 87.67 | 0.78% | - |
| Mar 4, 2026 | 89.40 | 89.40 | 89.40 | 89.40 | 86.99 | -1.65% | - |
| Mar 3, 2026 | 90.90 | 90.90 | 90.90 | 90.90 | 88.44 | -1.52% | - |
| Mar 2, 2026 | 92.30 | 92.30 | 92.30 | 92.30 | 89.81 | -0.54% | - |
| Feb 27, 2026 | 92.80 | 92.80 | 92.80 | 92.80 | 90.29 | 1.53% | - |
| Feb 26, 2026 | 91.40 | 91.40 | 91.40 | 91.40 | 88.93 | -0.76% | - |
| Feb 25, 2026 | 92.10 | 92.10 | 92.10 | 92.10 | 89.61 | 2.22% | - |
| Feb 24, 2026 | 90.10 | 90.10 | 90.10 | 90.10 | 87.67 | 0.33% | - |
| Feb 23, 2026 | 89.80 | 89.80 | 89.80 | 89.80 | 87.37 | 1.01% | - |
| Feb 20, 2026 | 88.90 | 88.90 | 88.90 | 88.90 | 86.50 | 1.95% | - |
| Feb 19, 2026 | 87.20 | 87.20 | 87.20 | 87.20 | 84.84 | -0.11% | - |
| Feb 18, 2026 | 87.30 | 87.30 | 87.30 | 87.30 | 84.94 | -0.80% | - |
| Feb 17, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 85.62 | - | - |
| Feb 16, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 85.62 | -2.44% | - |
| Feb 13, 2026 | 90.20 | 90.20 | 90.20 | 90.20 | 87.76 | -0.66% | - |
| Feb 12, 2026 | 90.80 | 90.80 | 90.80 | 90.80 | 88.35 | - | - |