Fountaine Pajot SA ALFPC
EURONEXT · France · Consumer Durables
€79.00-1.00 (-1.25%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | €80.00 | 0.00% | €79.50 | €80.50 | €79.50 | 1.60K |
| 2026-09-29 | €80.00 | +0.63% | €79.50 | €80.50 | €79.50 | 114 |
| 2026-09-28 | €79.50 | -1.24% | €80.50 | €80.70 | €79.30 | 131 |
| 2026-09-25 | €80.50 | +1.13% | €80.00 | €80.50 | €79.50 | 82 |
| 2026-09-24 | €79.60 | +0.13% | €79.50 | €81.50 | €78.50 | 842 |
| 2026-09-23 | €79.50 | -1.85% | €81.00 | €81.50 | €79.50 | 692 |
| 2026-09-22 | €81.00 | -0.12% | €81.50 | €81.50 | €80.50 | 241 |
| 2026-09-21 | €81.10 | +0.12% | €81.00 | €81.10 | €80.50 | 894 |
| 2026-09-18 | €81.00 | 0.00% | €81.00 | €81.50 | €81.00 | 487 |
| 2026-09-17 | €81.00 | +1.00% | €80.00 | €82.90 | €80.00 | 319 |
| 2026-09-16 | €80.20 | +0.75% | €79.60 | €82.00 | €79.60 | 265 |
| 2026-09-15 | €79.60 | +0.13% | €79.50 | €80.00 | €79.50 | 396 |
| 2026-09-14 | €79.50 | -2.21% | €80.00 | €81.00 | €79.50 | 700 |
| 2026-09-11 | €81.30 | +2.91% | €79.50 | €81.30 | €79.10 | 490 |
| 2026-09-10 | €79.00 | -4.47% | €82.60 | €83.00 | €77.00 | 2.68K |
| 2026-09-09 | €82.70 | -0.84% | €83.30 | €83.40 | €82.70 | 340 |
| 2026-09-08 | €83.40 | +0.24% | €83.10 | €83.40 | €82.70 | 658 |
| 2026-09-07 | €83.20 | -0.24% | €83.40 | €84.00 | €83.10 | 456 |
| 2026-09-04 | €83.40 | -0.60% | €83.90 | €83.90 | €83.10 | 350 |
| 2026-09-03 | €83.90 | +1.08% | €84.00 | €84.00 | €82.80 | 651 |
| 2026-09-02 | €83.00 | -0.60% | €83.20 | €83.80 | €83.00 | 508 |
| 2026-09-01 | €83.50 | +0.36% | €83.20 | €84.50 | €83.20 | 363 |
| 2026-08-31 | €83.20 | -0.36% | €84.00 | €84.50 | €83.20 | 981 |
| 2026-08-28 | €83.50 | -1.88% | €85.30 | €85.30 | €83.50 | 777 |
| 2026-08-27 | €85.10 | +0.24% | €84.80 | €85.30 | €84.50 | 716 |
| 2026-08-26 | €84.90 | +0.35% | €84.60 | €85.00 | €84.50 | 248 |
| 2026-08-25 | €84.60 | -0.24% | €84.90 | €84.90 | €84.20 | 142 |
| 2026-08-24 | €84.80 | -1.28% | €85.50 | €85.50 | €83.80 | 1.35K |
| 2026-08-21 | €85.90 | -0.12% | €86.00 | €86.30 | €85.40 | 476 |
| 2026-08-20 | €86.00 | -0.23% | €86.00 | €86.50 | €85.70 | 396 |
| 2026-08-19 | €86.20 | +0.23% | €86.50 | €86.50 | €86.00 | 172 |
| 2026-08-18 | €86.00 | -0.69% | €87.00 | €87.00 | €86.00 | 575 |
| 2026-08-17 | €86.60 | -0.46% | €86.80 | €87.00 | €86.60 | 536 |
| 2026-08-14 | €87.00 | +0.46% | €87.00 | €87.00 | €86.80 | 357 |
| 2026-08-13 | €86.60 | +0.46% | €86.00 | €87.00 | €86.00 | 1.22K |
| 2026-08-12 | €86.20 | -0.35% | €86.60 | €86.60 | €86.10 | 296 |
| 2026-08-11 | €86.50 | +0.46% | €86.00 | €87.00 | €86.00 | 299 |
| 2026-08-10 | €86.10 | -0.58% | €86.80 | €87.00 | €86.10 | 984 |
| 2026-08-07 | €86.60 | -1.59% | €88.50 | €88.50 | €86.60 | 293 |
| 2026-08-06 | €88.00 | +2.44% | €87.00 | €88.00 | €87.00 | 1.50K |
| 2026-08-05 | €85.90 | -0.35% | €86.20 | €87.00 | €85.80 | 535 |
| 2026-08-04 | €86.20 | 0.00% | €86.20 | €87.00 | €86.00 | 441 |
| 2026-08-03 | €86.20 | -1.71% | €87.50 | €87.50 | €85.50 | 2.13K |
| 2026-07-31 | €87.70 | -0.34% | €88.10 | €88.90 | €87.50 | 239 |
| 2026-07-30 | €88.00 | +1.15% | €87.00 | €88.50 | €86.60 | 2.42K |
| 2026-07-29 | €87.00 | 0.00% | €86.90 | €87.30 | €86.00 | 622 |
| 2026-07-28 | €87.00 | -1.14% | €88.00 | €88.00 | €87.00 | 201 |
| 2026-07-27 | €88.00 | -1.35% | €89.20 | €89.20 | €88.00 | 700 |
| 2026-07-24 | €89.20 | +1.36% | €88.90 | €89.20 | €88.50 | 174 |
| 2026-07-23 | €88.00 | -1.12% | €89.00 | €89.50 | €88.00 | 1.25K |
| 2026-07-22 | €89.00 | 0.00% | €89.10 | €89.50 | €88.50 | 608 |
| 2026-07-21 | €89.00 | -1.11% | €90.00 | €90.00 | €89.00 | 6.38K |
| 2026-07-20 | €90.00 | 0.00% | €90.00 | €90.40 | €90.00 | 565 |
| 2026-07-17 | €90.00 | 0.00% | €90.00 | €90.80 | €90.00 | 168 |
| 2026-07-16 | €90.00 | -0.44% | €90.30 | €91.40 | €90.00 | 402 |
| 2026-07-15 | €90.40 | +3.91% | €87.50 | €90.40 | €87.50 | 2.41K |
| 2026-07-14 | €87.00 | +0.69% | €86.90 | €87.50 | €86.40 | 677 |
| 2026-07-13 | €86.40 | -0.23% | €86.70 | €87.50 | €86.40 | 755 |
| 2026-07-10 | €86.60 | 0.00% | €86.70 | €86.70 | €86.50 | 1.47K |
| 2026-07-09 | €86.60 | -1.03% | €88.20 | €88.20 | €86.60 | 809 |
| 2026-07-08 | €87.50 | -0.57% | €88.00 | €88.50 | €87.50 | 2.66K |
| 2026-07-07 | €88.00 | -0.68% | €88.60 | €90.20 | €88.00 | 989 |
| 2026-07-06 | €88.60 | +0.45% | €89.30 | €91.80 | €88.60 | 1.71K |
| 2026-07-03 | €88.20 | -1.01% | €90.50 | €90.50 | €88.20 | 13.55K |
| 2026-07-02 | €89.10 | -2.62% | €89.50 | €91.00 | €87.20 | 12.69K |
| 2026-07-01 | €91.50 | +0.44% | €91.60 | €91.60 | €89.60 | 1.70K |
| 2026-06-30 | €91.10 | -0.98% | €92.00 | €92.00 | €90.50 | 1.16K |
| 2026-06-29 | €92.00 | 0.00% | €91.90 | €92.50 | €90.00 | 1.10K |
| 2026-06-26 | €92.00 | +1.10% | €90.90 | €92.00 | €90.90 | 297 |
| 2026-06-25 | €91.00 | -2.15% | €93.00 | €93.40 | €91.00 | 574 |
| 2026-06-24 | €93.00 | +0.65% | €92.30 | €93.00 | €91.00 | 483 |
| 2026-06-23 | €92.40 | -0.65% | €93.00 | €93.50 | €92.10 | 554 |
| 2026-06-22 | €93.00 | -1.59% | €94.50 | €94.90 | €93.00 | 851 |
| 2026-06-19 | €94.50 | -0.53% | €95.00 | €95.90 | €94.50 | 383 |
| 2026-06-18 | €95.00 | 0.00% | €95.00 | €95.50 | €94.90 | 1.03K |
| 2026-06-17 | €95.00 | -2.36% | €97.30 | €97.30 | €93.60 | 1.09K |
| 2026-06-16 | €97.30 | -2.41% | €100.00 | €100.00 | €97.00 | 862 |
| 2026-06-15 | €99.70 | +2.26% | €99.50 | €99.90 | €97.60 | 825 |
| 2026-06-12 | €97.50 | +0.31% | €97.50 | €99.20 | €97.50 | 1.01K |
| 2026-06-11 | €97.20 | 0.00% | €97.40 | €98.20 | €97.20 | 134 |
| 2026-06-10 | €97.20 | -1.22% | €98.50 | €99.00 | €97.00 | 813 |
| 2026-06-09 | €98.40 | -1.60% | €100.00 | €101.00 | €96.20 | 1.35K |
| 2026-06-08 | €100.00 | -2.15% | €105.20 | €106.20 | €98.80 | 2.40K |
| 2026-06-05 | €102.20 | +2.20% | €100.80 | €106.40 | €100.00 | 8.35K |
| 2026-06-04 | €100.00 | +2.15% | €99.60 | €102.00 | €98.50 | 4.39K |
| 2026-06-03 | €97.90 | +9.02% | €91.30 | €98.70 | €91.00 | 12.40K |
| 2026-06-02 | €89.80 | -0.99% | €90.70 | €90.70 | €89.80 | 415 |
| 2026-06-01 | €90.70 | +0.78% | €89.30 | €91.00 | €89.30 | 1.05K |
| 2026-05-29 | €90.00 | +2.27% | €88.00 | €90.50 | €88.00 | 664 |
| 2026-05-28 | €88.00 | -1.68% | €89.50 | €90.80 | €88.00 | 3.17K |