Fountaine Pajo historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	101.00	102.20	100.60	102.20	99.572	553
2025-11-06	101.20	101.80	100.40	101.00	98.403	1,088
2025-11-05	104.40	104.40	101.00	101.00	98.403	876
2025-11-04	104.20	104.40	102.00	104.40	101.72	1,955
2025-11-03	104.80	105.40	104.20	105.20	102.49	553
2025-10-31	106.00	106.20	104.60	106.00	103.27	334
2025-10-30	106.40	106.60	104.60	106.20	103.47	454
2025-10-29	106.20	106.20	105.00	106.20	103.47	671
2025-10-28	106.00	106.20	105.00	106.20	103.47	328
2025-10-27	106.60	108.00	105.00	106.00	103.27	1,379
2025-10-24	105.00	106.00	103.60	106.00	103.27	470
2025-10-23	103.20	106.00	103.20	105.60	102.88	1,415
2025-10-22	102.20	103.40	101.60	103.20	100.55	557
2025-10-21	103.00	103.80	102.20	103.40	100.74	191
2025-10-20	102.20	103.00	102.00	103.00	100.35	996
2025-10-17	104.00	104.80	102.20	103.60	100.94	486
2025-10-16	104.20	105.00	104.00	104.00	101.33	5,969
2025-10-15	103.80	105.00	103.20	104.00	101.33	673
2025-10-14	102.00	104.00	102.00	104.00	101.33	423
2025-10-13	102.20	103.20	102.00	103.00	100.35	714
2025-10-10	102.80	103.00	102.40	102.40	99.767	230
2025-10-09	102.40	103.40	102.40	102.80	100.16	278
2025-10-08	102.80	103.00	102.20	103.00	100.35	425
2025-10-07	102.20	103.40	102.20	103.40	100.74	273
2025-10-06	103.00	103.40	103.00	103.00	100.35	1,367
2025-10-03	104.20	104.80	103.40	103.40	100.74	388
2025-10-02	104.00	104.80	103.80	104.20	101.52	667
2025-10-01	104.80	104.80	103.80	103.80	101.13	92
2025-09-30	103.80	105.80	103.80	103.80	101.13	1,353
2025-09-29	103.20	105.00	103.20	103.80	101.13	315
2025-09-26	103.60	105.00	103.00	103.00	100.35	872
2025-09-25	104.60	104.60	103.00	103.60	100.94	812
2025-09-24	105.40	105.40	103.00	103.60	100.94	191
2025-09-23	103.40	106.00	103.40	105.40	102.69	641
2025-09-22	105.00	106.20	103.00	103.40	100.74	1,116
2025-09-19	104.40	105.00	104.40	105.00	102.30	283
2025-09-18	103.00	104.60	102.80	104.60	101.91	3,306
2025-09-17	103.40	103.40	101.60	102.60	99.962	619
2025-09-16	103.80	104.60	102.40	102.40	99.767	1,312
2025-09-15	102.00	103.20	101.40	102.20	99.572	677
2025-09-12	101.40	102.00	101.00	101.40	98.793	429
2025-09-11	99.600	101.00	98.900	101.00	98.403	386
2025-09-10	100.00	100.60	97.500	98.600	96.065	8,085
2025-09-09	98.800	101.80	98.800	100.00	97.429	1,242
2025-09-08	97.200	98.800	97.200	98.800	96.259	827
2025-09-05	99.900	99.900	97.400	98.000	95.480	911
2025-09-04	97.200	99.400	97.000	99.400	96.844	546
2025-09-03	101.00	101.80	96.100	96.100	93.629	5,174
2025-09-02	103.00	103.00	100.20	101.40	98.793	1,607
2025-09-01	103.20	104.00	102.60	104.00	101.33	445
2025-08-29	103.00	104.80	103.00	103.60	100.94	1,570
2025-08-28	102.40	104.40	102.40	103.00	100.35	1,849
2025-08-27	102.00	103.00	102.00	102.40	99.767	1,889
2025-08-26	108.00	108.20	101.00	102.00	99.377	4,516
2025-08-25	109.60	110.40	108.40	108.80	106.00	1,415
2025-08-22	109.40	110.00	108.40	109.00	106.20	1,083
2025-08-21	111.20	111.20	108.60	109.40	106.59	1,403
2025-08-20	109.00	111.20	108.40	111.20	108.34	4,570
2025-08-19	109.20	111.20	107.60	109.00	106.20	2,052
2025-08-18	111.20	111.20	106.00	109.20	106.39	1,922

← NewerPage 5 of 22 · 1,284 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.