Fountaine Pajo historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	98.400	98.400	97.000	97.000	94.506	816
2026-02-03	98.000	98.400	97.000	98.400	95.870	1,601
2026-02-02	97.100	98.100	97.000	97.400	94.895	667
2026-01-30	97.000	98.000	96.800	97.100	94.603	1,057
2026-01-29	97.300	97.300	97.000	97.000	94.506	761
2026-01-28	97.100	98.000	96.700	97.100	94.603	1,017
2026-01-27	97.700	99.000	97.100	98.000	95.480	1,488
2026-01-26	99.000	99.000	98.000	98.000	95.480	1,154
2026-01-23	99.800	99.800	98.800	98.800	96.259	537
2026-01-22	100.40	100.40	95.100	98.800	96.259	6,002
2026-01-21	101.00	101.30	100.40	100.40	97.818	998
2026-01-20	103.60	103.60	101.40	101.40	98.793	922
2026-01-19	102.40	103.80	102.40	102.60	99.962	1,050
2026-01-16	102.20	102.40	102.00	102.40	99.767	658
2026-01-15	102.00	102.80	102.00	102.20	99.572	16,569
2026-01-14	105.00	105.40	101.20	102.00	99.377	2,557
2026-01-13	105.60	105.80	105.00	105.00	102.30	1,045
2026-01-12	105.00	106.00	104.60	105.80	103.08	1,217
2026-01-09	103.00	105.40	102.40	105.40	102.69	617
2026-01-08	102.60	103.00	102.20	102.40	99.767	966
2026-01-07	101.60	102.60	100.00	102.00	99.377	2,386
2026-01-06	103.00	103.00	101.60	101.80	99.182	389
2026-01-05	104.00	104.00	101.80	102.00	99.377	1,409
2026-01-02	105.00	105.00	103.00	103.00	100.35	462
2025-12-31	104.40	104.40	103.60	103.60	100.94	164
2025-12-30	103.40	104.20	103.00	104.20	101.52	433
2025-12-29	106.20	106.20	101.60	102.20	99.572	2,398
2025-12-24	105.80	106.20	105.00	106.20	103.47	272
2025-12-23	107.00	107.00	105.00	105.00	102.30	3,346
2025-12-22	107.60	109.00	107.60	109.00	106.20	500
2025-12-19	109.00	109.80	107.00	109.00	106.20	971
2025-12-18	109.80	110.00	107.60	110.00	107.17	488
2025-12-17	108.20	110.80	108.00	110.00	107.17	1,172
2025-12-16	109.00	109.60	107.00	109.00	106.20	2,274
2025-12-15	109.80	109.80	108.00	109.00	106.20	1,383
2025-12-12	110.00	110.00	108.00	109.80	106.98	2,233
2025-12-11	109.00	111.00	108.00	111.00	108.15	3,650
2025-12-10	109.80	110.40	108.20	109.00	106.20	1,256
2025-12-09	111.00	112.00	109.60	109.80	106.98	2,375
2025-12-08	111.60	113.00	109.00	109.00	106.20	3,950
2025-12-05	112.00	113.00	108.40	113.00	110.09	5,766
2025-12-04	112.00	114.80	110.80	110.80	107.95	6,325
2025-12-03	104.00	117.40	102.80	110.00	107.17	8,958
2025-12-02	103.00	103.00	101.80	102.60	99.962	66
2025-12-01	102.00	103.40	101.80	102.40	99.767	371
2025-11-28	103.00	103.40	101.80	102.40	99.767	409
2025-11-27	102.00	102.40	101.40	101.40	98.793	114
2025-11-26	102.00	102.60	101.40	102.00	99.377	130
2025-11-25	101.60	102.00	101.20	102.00	99.377	327
2025-11-24	103.60	103.60	101.20	102.00	99.377	272
2025-11-21	103.80	103.80	102.00	103.60	100.94	257
2025-11-20	104.00	104.00	102.40	104.00	101.33	97
2025-11-19	103.40	104.60	103.40	104.40	101.72	598
2025-11-18	102.00	104.80	102.00	104.40	101.72	699
2025-11-17	103.40	103.60	101.40	103.00	100.35	454
2025-11-14	102.00	103.00	101.40	103.00	100.35	1,533
2025-11-13	103.00	103.20	102.00	102.00	99.377	496
2025-11-12	103.40	103.60	102.80	103.60	100.94	602
2025-11-11	103.00	103.80	103.00	103.80	101.13	271
2025-11-10	102.80	103.60	101.20	102.60	99.962	519

← NewerPage 4 of 22 · 1,281 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.