Fountaine Pajo historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	89.200	89.200	88.000	88.000	88.000	700
2026-07-24	88.900	89.200	88.500	89.200	89.200	174
2026-07-23	89.000	89.500	88.000	88.000	88.000	1,248
2026-07-22	89.100	89.500	88.500	89.000	89.000	608
2026-07-21	90.000	90.000	89.000	89.000	89.000	6,382
2026-07-20	90.000	90.400	90.000	90.000	90.000	565
2026-07-17	90.000	90.800	90.000	90.000	90.000	168
2026-07-16	90.300	91.400	90.000	90.000	90.000	402
2026-07-15	87.500	90.400	87.500	90.400	90.400	2,413
2026-07-14	86.900	87.500	86.400	87.000	87.000	677
2026-07-13	86.700	87.500	86.400	86.400	86.400	755
2026-07-10	86.700	86.700	86.500	86.600	86.600	1,471
2026-07-09	88.200	88.200	86.600	86.600	86.600	809
2026-07-08	88.000	88.500	87.500	87.500	87.500	2,661
2026-07-07	88.600	90.200	88.000	88.000	88.000	989
2026-07-06	89.300	91.800	88.600	88.600	88.600	1,714
2026-07-03	90.500	90.500	88.200	88.200	88.200	13,546
2026-07-02	89.500	91.000	87.200	89.100	89.100	12,694
2026-07-01	91.600	91.600	89.600	91.500	91.500	1,702
2026-06-30	92.000	92.000	90.500	91.100	91.100	1,159
2026-06-29	91.900	92.500	90.000	92.000	92.000	1,099
2026-06-26	90.900	92.000	90.900	92.000	92.000	297
2026-06-25	93.000	93.400	91.000	91.000	91.000	574
2026-06-24	92.300	93.000	91.000	93.000	93.000	483
2026-06-23	93.000	93.500	92.100	92.400	92.400	554
2026-06-22	94.500	94.900	93.000	93.000	93.000	851
2026-06-19	95.000	95.900	94.500	94.500	94.500	383
2026-06-18	95.000	95.500	94.900	95.000	95.000	1,029
2026-06-17	97.300	97.300	93.600	95.000	95.000	1,094
2026-06-16	100.00	100.00	97.000	97.300	97.300	862
2026-06-15	99.500	99.900	97.600	99.700	99.700	825
2026-06-12	97.500	99.200	97.500	97.500	97.500	1,011
2026-06-11	97.400	98.200	97.200	97.200	97.200	134
2026-06-10	98.500	99.000	97.000	97.200	97.200	813
2026-06-09	100.00	101.00	96.200	98.400	98.400	1,351
2026-06-08	105.20	106.20	98.800	100.00	100.00	2,399
2026-06-05	100.80	106.40	100.00	102.20	102.20	8,350
2026-06-04	99.600	102.00	98.500	100.00	100.00	4,393
2026-06-03	91.300	98.700	91.000	97.900	97.900	12,400
2026-06-02	90.700	90.700	89.800	89.800	89.800	415
2026-06-01	89.300	91.000	89.300	90.700	90.700	1,053
2026-05-29	88.000	90.500	88.000	90.000	90.000	664
2026-05-28	89.500	90.800	88.000	88.000	88.000	3,170
2026-05-27	91.100	91.900	89.500	89.500	89.500	678
2026-05-26	91.700	92.200	91.100	91.100	91.100	257
2026-05-25	90.300	92.000	90.300	91.600	91.600	628
2026-05-22	90.900	91.500	90.200	90.600	90.600	709
2026-05-21	92.300	92.300	90.900	91.000	91.000	412
2026-05-20	91.500	92.200	91.500	92.000	92.000	417
2026-05-19	92.000	93.500	92.000	92.000	92.000	426
2026-05-18	92.300	92.600	92.000	92.400	92.400	466
2026-05-15	92.600	93.200	92.300	92.300	92.300	166
2026-05-14	93.200	93.400	92.200	92.500	92.500	346
2026-05-13	93.000	93.400	92.200	93.300	93.300	725
2026-05-12	92.400	93.400	92.400	93.000	93.000	161
2026-05-11	92.800	93.300	92.100	92.400	92.400	1,023
2026-05-08	92.500	93.500	92.500	93.000	93.000	733
2026-05-07	91.200	93.900	91.200	92.500	92.500	771
2026-05-06	94.000	94.000	90.900	92.000	92.000	1,197
2026-05-05	94.000	94.500	93.200	94.000	94.000	307

← NewerPage 2 of 3 · 130 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-22	2.5200 EUR
2025-04-23	2.5200 EUR
2024-04-23	2.2000 EUR
2023-04-24	2.0300 EUR
2022-04-27	1.8500 EUR
2021-04-26	1.6800 EUR
2020-04-24	1.6800 EUR
2019-04-24	1.4100 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.