Fountaine Pajo historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 98.400 | 99.200 | 95.000 | 95.400 | 92.947 | 5,890 |
| 2025-05-22 | 100.60 | 100.60 | 97.200 | 97.400 | 94.895 | 682 |
| 2025-05-21 | 99.600 | 100.60 | 99.200 | 100.60 | 98.013 | 771 |
| 2025-05-20 | 99.500 | 99.800 | 98.700 | 99.600 | 97.039 | 726 |
| 2025-05-19 | 99.800 | 99.800 | 99.100 | 99.500 | 96.941 | 295 |
| 2025-05-16 | 100.00 | 100.00 | 99.300 | 99.600 | 97.039 | 362 |
| 2025-05-15 | 99.600 | 100.80 | 98.200 | 99.200 | 96.649 | 1,164 |
| 2025-05-14 | 100.50 | 100.50 | 94.430 | 99.180 | 96.630 | 2,425 |
| 2025-05-13 | 100.50 | 100.50 | 98.100 | 99.000 | 96.454 | 1,347 |
| 2025-05-12 | 101.80 | 101.80 | 98.950 | 99.500 | 96.941 | 1,818 |
| 2025-05-09 | 98.460 | 102.28 | 98.200 | 101.30 | 98.695 | 3,497 |
| 2025-05-08 | 90.000 | 96.420 | 88.520 | 96.400 | 93.921 | 3,086 |
| 2025-05-07 | 85.000 | 85.950 | 83.300 | 85.950 | 83.740 | 2,502 |
| 2025-05-06 | 84.400 | 86.230 | 83.750 | 84.000 | 81.840 | 1,242 |
| 2025-05-05 | 85.000 | 85.000 | 84.000 | 84.000 | 81.840 | 1,225 |
| 2025-05-02 | 87.000 | 87.860 | 85.010 | 85.020 | 82.834 | 1,358 |
| 2025-04-30 | 85.500 | 88.000 | 85.500 | 87.500 | 85.250 | 1,579 |
| 2025-04-29 | 87.180 | 87.180 | 84.650 | 84.670 | 82.493 | 1,010 |
| 2025-04-28 | 87.390 | 87.390 | 86.400 | 87.200 | 84.958 | 441 |
| 2025-04-25 | 85.400 | 88.000 | 85.400 | 87.400 | 85.153 | 749 |
| 2025-04-24 | 82.000 | 84.780 | 81.970 | 83.410 | 81.265 | 1,213 |
| 2025-04-23 | 83.590 | 83.590 | 81.040 | 82.000 | 79.891 | 2,130 |
| 2025-04-22 | 83.500 | 84.820 | 83.500 | 83.600 | 78.995 | 875 |
| 2025-04-17 | 85.400 | 85.400 | 84.010 | 85.400 | 80.696 | 314 |
| 2025-04-16 | 85.600 | 85.800 | 85.250 | 85.650 | 80.932 | 1,407 |
| 2025-04-15 | 85.500 | 88.000 | 85.490 | 86.600 | 81.830 | 736 |
| 2025-04-14 | 86.000 | 86.000 | 85.000 | 85.100 | 80.413 | 1,415 |
| 2025-04-11 | 90.000 | 90.000 | 85.300 | 85.300 | 80.601 | 1,440 |
| 2025-04-10 | 91.000 | 92.000 | 88.820 | 89.060 | 84.154 | 2,307 |
| 2025-04-09 | 87.220 | 87.220 | 84.000 | 85.980 | 81.244 | 711 |
| 2025-04-08 | 86.100 | 90.100 | 86.090 | 87.220 | 82.416 | 5,231 |
| 2025-04-07 | 79.000 | 85.800 | 76.400 | 84.130 | 79.496 | 3,227 |
| 2025-04-04 | 89.800 | 90.200 | 83.200 | 83.400 | 78.806 | 2,391 |
| 2025-04-03 | 91.400 | 92.400 | 89.200 | 90.400 | 85.421 | 1,360 |
| 2025-04-02 | 93.600 | 94.400 | 91.400 | 91.600 | 86.554 | 834 |
| 2025-04-01 | 94.000 | 94.000 | 93.400 | 93.400 | 88.255 | 315 |
| 2025-03-31 | 96.400 | 97.800 | 92.000 | 93.200 | 88.066 | 3,224 |
| 2025-03-28 | 98.000 | 98.000 | 97.000 | 97.400 | 92.035 | 517 |
| 2025-03-27 | 97.400 | 98.400 | 97.000 | 98.400 | 92.980 | 1,168 |
| 2025-03-26 | 98.200 | 98.200 | 97.400 | 97.400 | 92.035 | 449 |
| 2025-03-25 | 97.600 | 98.000 | 97.000 | 97.800 | 92.413 | 866 |
| 2025-03-24 | 99.000 | 99.000 | 96.400 | 97.000 | 91.657 | 682 |
| 2025-03-21 | 99.600 | 99.600 | 97.600 | 98.600 | 93.169 | 885 |
| 2025-03-20 | 97.600 | 99.000 | 97.600 | 98.800 | 93.358 | 663 |
| 2025-03-19 | 97.800 | 98.600 | 97.400 | 97.400 | 92.035 | 822 |
| 2025-03-18 | 99.000 | 99.600 | 97.600 | 97.600 | 92.224 | 892 |
| 2025-03-17 | 97.400 | 99.000 | 97.400 | 99.000 | 93.547 | 590 |
| 2025-03-14 | 97.000 | 98.200 | 96.400 | 97.600 | 92.224 | 593 |
| 2025-03-13 | 98.000 | 98.000 | 96.600 | 97.400 | 92.035 | 1,269 |
| 2025-03-12 | 99.400 | 99.400 | 98.000 | 98.000 | 92.602 | 1,780 |
| 2025-03-11 | 95.600 | 98.600 | 95.600 | 98.600 | 93.169 | 1,423 |
| 2025-03-10 | 96.200 | 96.200 | 95.000 | 95.600 | 90.334 | 2,122 |
| 2025-03-07 | 96.000 | 96.200 | 95.400 | 95.400 | 90.145 | 947 |
| 2025-03-06 | 98.000 | 98.000 | 95.200 | 96.000 | 90.712 | 4,393 |
| 2025-03-05 | 100.50 | 101.00 | 98.800 | 98.800 | 93.358 | 5,042 |
| 2025-03-04 | 102.00 | 102.00 | 100.00 | 100.00 | 94.492 | 1,761 |
| 2025-03-03 | 102.00 | 102.00 | 101.50 | 101.50 | 95.909 | 1,193 |
| 2025-02-28 | 103.00 | 103.00 | 100.50 | 102.00 | 96.382 | 931 |
| 2025-02-27 | 102.00 | 103.00 | 101.50 | 103.00 | 97.327 | 397 |
| 2025-02-26 | 101.00 | 102.50 | 100.50 | 102.50 | 96.854 | 1,647 |
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.