Fountaine Pajot (ALFPC)
EU
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -6 | -5.40540540541 | 111 | 114 | 100 | 2176 | 109.20967001 | DE |
| 4 | -2 | -1.8691588785 | 107 | 114 | 93.2 | 3623 | 105.90170008 | DE |
| 12 | -28 | -21.0526315789 | 133 | 144 | 93.2 | 2579 | 113.57706842 | DE |
| 26 | -7.5 | -6.66666666667 | 112.5 | 144 | 93.2 | 1771 | 116.37053529 | DE |
| 52 | -12 | -10.2564102564 | 117 | 144 | 87.2 | 1255 | 113.61374722 | DE |
| 156 | -8.8 | -7.73286467487 | 113.8 | 149.6 | 81.9 | 921 | 116.84452212 | DE |
| 260 | -6 | -5.40540540541 | 111 | 2500 | 45.4 | 1241 | 97.59842057 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721406600 | 109 | 0 | 0.00 | 109 | 109 | 109 | 0 |
| 1721320200 | 109 | -2.5 | -2.24 | 110.5 | 112 | 109 | 1420 |
| 1721233800 | 111.5 | 1.5 | 1.36 | 110 | 111.5 | 110 | 1236 |
| 1721147400 | 110 | 0.5 | 0.46 | 110 | 111 | 109 | 1772 |
| 1721061000 | 109.5 | 0 | 0.00 | 111 | 114 | 109.5 | 4792 |
| 1720801800 | 109.5 | 1.5 | 1.39 | 109 | 110.5 | 108 | 2132 |
| 1720715400 | 108 | 0.5 | 0.47 | 109.5 | 109.5 | 106.5 | 2193 |
| 1720629000 | 107.5 | 0 | 0.00 | 109 | 110.5 | 107.5 | 1578 |
| 1720542600 | 107.5 | 0 | 0.00 | 108 | 112.5 | 107.5 | 2869 |
| 1720456200 | 107.5 | 2.5 | 2.38 | 106 | 109.5 | 106 | 5089 |
| 1720197000 | 105 | -2 | -1.87 | 108 | 108 | 105 | 2680 |
| 1720110600 | 107 | -0.5 | -0.47 | 110 | 110 | 106.5 | 4171 |
| 1720024200 | 107.5 | 2.5 | 2.38 | 106 | 109.5 | 103 | 5983 |
| 1719937800 | 105 | -1 | -0.94 | 107 | 107 | 102.5 | 2971 |
| 1719851400 | 106 | 4.5 | 4.43 | 107 | 110 | 105 | 8038 |
| 1719592200 | 101.5 | -5.5 | -5.14 | 107 | 107 | 101.5 | 4353 |
| 1719505800 | 107 | 7 | 7.00 | 101.5 | 107.5 | 101 | 3978 |
| 1719419400 | 100 | -3 | -2.91 | 103.5 | 104.5 | 93.2 | 8122 |
| 1719333000 | 103 | -2.5 | -2.37 | 107 | 108.5 | 102 | 3052 |
| 1719246600 | 105.5 | -1 | -0.94 | 107 | 108 | 104.5 | 4379 |
| 1718987400 | 106.5 | -0.5 | -0.47 | 107.5 | 109 | 103.5 | 3047 |
| 1718901000 | 107 | 1 | 0.94 | 104 | 107 | 101.5 | 7103 |
| 1718814600 | 106 | -2 | -1.85 | 108 | 110.5 | 105.5 | 2189 |
| 1718728200 | 108 | -0.5 | -0.46 | 109 | 111 | 101 | 9061 |
| 1718641800 | 108.5 | -5.5 | -4.82 | 113.5 | 113.5 | 106.5 | 6716 |
| 1718382600 | 114 | -2 | -1.72 | 115 | 117 | 111 | 5993 |
| 1718296200 | 116 | -4.5 | -3.73 | 120 | 122 | 116 | 2497 |
| 1718209800 | 120.5 | -9 | -6.95 | 128.5 | 129.5 | 118.5 | 8495 |
| 1718123400 | 129.5 | -13.5 | -9.44 | 135 | 136.5 | 129 | 2420 |
| 1718037000 | 143 | 0 | 0.00 | 143 | 143 | 143 | 0 |
| 1717777800 | 143 | 2.5 | 1.78 | 141 | 143 | 140 | 498 |
| 1717691400 | 140.5 | 0 | 0.00 | 140 | 140.5 | 139 | 418 |
| 1717605000 | 140.5 | 1.5 | 1.08 | 139 | 144 | 138.5 | 1767 |
| 1717518600 | 139 | 1 | 0.72 | 139.5 | 139.5 | 138 | 225 |
| 1717432200 | 138 | 1.5 | 1.10 | 136.5 | 140 | 136.5 | 1527 |
| 1717173000 | 136.5 | 2 | 1.49 | 135 | 138.5 | 134.5 | 835 |
| 1717086600 | 134.5 | -0.5 | -0.37 | 134.5 | 135.5 | 134.5 | 130 |
| 1717000200 | 135 | -1.5 | -1.10 | 136.5 | 137 | 134.5 | 543 |
| 1716913800 | 136.5 | 5 | 3.80 | 132.5 | 138 | 132 | 2690 |
| 1716827400 | 131.5 | 1 | 0.77 | 130 | 133 | 130 | 1114 |
| 1716568200 | 130.5 | 0.5 | 0.38 | 130 | 130.5 | 129 | 360 |
| 1716481800 | 130 | -2.5 | -1.89 | 132.5 | 134 | 130 | 1116 |
| 1716395400 | 132.5 | 1 | 0.76 | 131.5 | 134.5 | 131 | 1313 |
| 1716309000 | 131.5 | 1 | 0.77 | 131.5 | 131.5 | 130.5 | 415 |
| 1716222600 | 130.5 | -1.5 | -1.14 | 132 | 132 | 130 | 1369 |
| 1715963400 | 132 | 0.5 | 0.38 | 131.5 | 132 | 129.5 | 579 |
| 1715877000 | 131.5 | 2 | 1.54 | 129.5 | 131.5 | 129.5 | 176 |
| 1715790600 | 129.5 | 1.5 | 1.17 | 132 | 132 | 128 | 2514 |
| 1715704200 | 128 | 0 | 0.00 | 128 | 128 | 128 | 0 |
| 1715617800 | 128 | -2 | -1.54 | 130.5 | 130.5 | 128 | 868 |
| 1715358600 | 130 | -2 | -1.52 | 132 | 132 | 129.5 | 717 |
| 1715272200 | 132 | 1 | 0.76 | 131.5 | 132 | 130 | 106 |
| 1715185800 | 131 | 1 | 0.77 | 130 | 131.5 | 129.5 | 172 |
| 1715099400 | 130 | 5 | 4.00 | 125 | 134 | 125 | 2416 |
| 1715013000 | 125 | -4 | -3.10 | 127 | 127.5 | 124.5 | 1543 |
| 1714753800 | 129 | 1 | 0.78 | 127.5 | 129 | 126 | 907 |
| 1714667400 | 128 | -2 | -1.54 | 130 | 130 | 126 | 880 |
| 1714494600 | 130 | -4 | -2.99 | 134 | 134 | 129 | 1546 |
| 1714408200 | 134 | 0.5 | 0.37 | 133 | 135.5 | 131.5 | 1341 |
| 1714149000 | 133.5 | -1.5 | -1.11 | 134.5 | 135 | 128.5 | 1785 |
| 1714062600 | 135 | -2 | -1.46 | 136 | 140 | 132 | 4545 |
| 1713976200 | 137 | 8 | 6.20 | 129.5 | 137 | 128 | 7030 |
| 1713889800 | 129 | 11 | 9.32 | 119 | 130.5 | 119 | 13003 |
| 1713803400 | 118 | 1 | 0.85 | 117 | 118.5 | 117 | 413 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
