Fountain historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-07 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 71 |
| 2024-02-06 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 3,050 |
| 2024-02-02 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 139 |
| 2024-01-31 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 300 |
| 2024-01-30 | 1.160 | 1.200 | 1.160 | 1.200 | 1.200 | 12,321 |
| 2024-01-29 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 346 |
| 2024-01-26 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 500 |
| 2024-01-23 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 600 |
| 2024-01-19 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 230 |
| 2024-01-17 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 305 |
| 2024-01-12 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 1 |
| 2024-01-11 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 450 |
| 2024-01-10 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 180 |
| 2024-01-05 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 6 |
| 2024-01-03 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 1,222 |
| 2024-01-02 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 1,006 |
| 2023-12-28 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 672 |
| 2023-12-27 | 1.220 | 1.220 | 1.120 | 1.120 | 1.120 | 64 |
| 2023-12-21 | 1.210 | 1.210 | 1.120 | 1.120 | 1.120 | 35 |
| 2023-12-18 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 10 |
| 2023-12-15 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 120 |
| 2023-12-08 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 175 |
| 2023-12-06 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 263 |
| 2023-11-30 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 50 |
| 2023-11-23 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 92,710 |
| 2023-11-22 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 220 |
| 2023-11-21 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 10,000 |
| 2023-11-15 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 150 |
| 2023-11-09 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 926 |
| 2023-11-07 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 3,350 |
| 2023-11-06 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 300 |
| 2023-11-02 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 36 |
| 2023-10-31 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 10 |
| 2023-10-24 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 100 |
| 2023-10-20 | 1.260 | 1.260 | 1.250 | 1.250 | 1.250 | 6,281 |
| 2023-10-18 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 8 |
| 2023-10-16 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 350 |
| 2023-10-02 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 10,000 |
| 2023-09-29 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 5,060 |
| 2023-09-27 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 50 |
| 2023-09-26 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 5,046 |
| 2023-09-25 | 1.310 | 1.310 | 1.250 | 1.250 | 1.250 | 2,860 |
| 2023-09-21 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 290 |
| 2023-09-19 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 80,981 |
| 2023-09-18 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 92,758 |
| 2023-09-14 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 5,000 |
| 2023-09-13 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 3,000 |
| 2023-09-12 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 2,359 |
| 2023-09-11 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 300 |
| 2023-09-08 | 1.270 | 1.290 | 1.270 | 1.290 | 1.290 | 1,060 |
| 2023-09-07 | 1.230 | 1.260 | 1.230 | 1.260 | 1.260 | 9,318 |
| 2023-09-04 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 800 |
| 2023-08-25 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 200 |
| 2023-08-23 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 200 |
| 2023-08-16 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 400 |
| 2023-08-11 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 1,000 |
| 2023-08-10 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 1,400 |
| 2023-08-08 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 250 |
| 2023-08-07 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 4 |
| 2023-08-04 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 2,000 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.