Fountaine Pajo historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	111.20	111.20	106.00	109.20	106.39	1,922
2025-08-15	113.00	113.00	111.00	111.20	108.34	983
2025-08-14	112.40	113.60	112.00	113.00	110.09	705
2025-08-13	114.00	115.00	110.60	111.60	108.73	1,318
2025-08-12	112.40	114.80	110.20	113.00	110.09	1,463
2025-08-11	117.00	117.00	111.80	113.00	110.09	1,665
2025-08-08	114.00	115.00	113.60	114.40	111.46	1,269
2025-08-07	114.80	115.00	113.00	115.00	112.04	1,802
2025-08-06	118.00	118.40	114.00	114.60	111.65	1,035
2025-08-05	116.00	119.60	115.40	116.60	113.60	3,341
2025-08-04	113.00	116.00	113.00	116.00	113.02	1,173
2025-08-01	113.80	114.00	111.60	112.80	109.90	1,125
2025-07-31	118.20	118.80	113.20	113.20	110.29	2,712
2025-07-30	117.00	119.00	117.00	118.40	115.36	1,673
2025-07-29	113.20	118.60	112.00	118.00	114.97	4,317
2025-07-28	111.40	116.80	110.20	113.40	110.48	2,905
2025-07-25	110.20	111.80	110.20	111.40	108.54	824
2025-07-24	111.40	112.00	110.80	111.80	108.93	521
2025-07-23	110.00	111.60	110.00	111.60	108.73	598
2025-07-22	111.60	111.60	109.00	109.60	106.78	1,059
2025-07-21	107.20	111.60	107.20	110.60	107.76	2,221
2025-07-18	107.40	108.40	107.00	107.00	104.25	650
2025-07-17	108.40	108.60	107.60	107.60	104.83	696
2025-07-16	109.40	109.60	108.40	108.40	105.61	1,311
2025-07-15	109.40	109.80	108.40	108.40	105.61	584
2025-07-14	109.40	109.80	109.00	109.40	106.59	822
2025-07-11	108.40	109.00	107.00	108.40	105.61	807
2025-07-10	108.60	108.60	107.00	107.60	104.83	1,323
2025-07-09	107.80	108.60	107.00	107.80	105.03	624
2025-07-08	106.80	108.00	106.40	107.00	104.25	744
2025-07-07	106.60	108.80	106.20	107.20	104.44	1,482
2025-07-04	105.60	106.00	105.00	105.20	102.49	576
2025-07-03	105.00	106.40	104.80	105.60	102.88	1,314
2025-07-02	104.60	105.20	104.00	104.60	101.91	1,451
2025-07-01	106.00	106.00	104.20	104.40	101.72	2,528
2025-06-30	105.80	107.00	101.40	107.00	104.25	3,872
2025-06-27	104.80	106.40	99.800	100.00	97.429	2,100
2025-06-26	101.00	106.00	99.900	100.80	98.208	1,259
2025-06-25	100.60	101.20	100.00	100.00	97.429	418
2025-06-24	101.00	101.80	100.20	100.80	98.208	640
2025-06-23	100.20	101.20	100.00	100.00	97.429	672
2025-06-20	100.40	101.80	100.40	100.40	97.818	182
2025-06-19	101.80	102.20	100.60	100.80	98.208	180
2025-06-18	101.40	102.00	100.80	101.60	98.987	395
2025-06-17	103.40	103.40	101.80	101.80	99.182	533
2025-06-16	104.20	104.20	100.20	101.60	98.987	1,878
2025-06-13	105.00	105.00	102.00	104.60	101.91	1,476
2025-06-12	105.00	107.00	103.40	105.60	102.88	2,504
2025-06-11	105.00	105.00	103.60	104.40	101.72	723
2025-06-10	104.80	105.40	103.80	105.00	102.30	821
2025-06-09	103.60	105.40	103.20	104.80	102.11	930
2025-06-06	107.00	107.00	104.60	105.60	102.88	1,128
2025-06-05	105.00	106.80	104.80	106.20	103.47	2,328
2025-06-04	102.00	104.60	101.20	104.40	101.72	2,261
2025-06-03	100.00	102.00	99.700	100.80	98.208	943
2025-06-02	101.80	101.80	99.700	100.00	97.429	852
2025-05-30	100.60	101.80	98.600	101.80	99.182	503
2025-05-29	99.400	101.60	98.800	101.60	98.987	497
2025-05-28	99.300	101.60	98.800	99.400	96.844	819
2025-05-27	100.00	101.00	99.000	99.300	96.747	1,287

← NewerPage 6 of 22 · 1,282 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.