Fountain historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	1.240	1.240	1.240	1.240	1.240	1,000
2023-07-28	1.220	1.220	1.220	1.220	1.220	10,546
2023-07-27	1.180	1.180	1.180	1.180	1.180	1,474
2023-07-26	1.210	1.210	1.190	1.190	1.190	6,400
2023-07-25	1.120	1.120	1.120	1.120	1.120	8,741
2023-07-18	1.000	1.000	1.000	1.000	1.000	9,507
2023-07-13	1.020	1.020	1.020	1.020	1.020	50
2023-07-07	1.010	1.010	1.010	1.010	1.010	1,100
2023-06-26	1.030	1.120	1.030	1.120	1.120	1,030
2023-06-20	1.140	1.140	1.140	1.140	1.140	25
2023-06-19	1.140	1.140	1.140	1.140	1.140	20
2023-06-15	1.010	1.010	1.010	1.010	1.010	71
2023-06-13	1.010	1.010	1.010	1.010	1.010	150
2023-06-12	1.050	1.050	1.050	1.050	1.050	1,996
2023-06-07	1.000	1.000	1.000	1.000	1.000	2,000
2023-06-05	1.020	1.020	1.020	1.020	1.020	620
2023-06-02	1.010	1.020	1.010	1.020	1.020	600
2023-06-01	0.995	0.995	0.995	0.995	0.995	400
2023-05-24	1.150	1.150	1.150	1.150	1.150	1,520
2023-05-23	0.970	0.970	0.970	0.970	0.970	40
2023-05-22	0.970	0.970	0.970	0.970	0.970	100
2023-05-19	0.955	0.955	0.955	0.955	0.955	200
2023-05-17	1.190	1.190	1.190	1.190	1.190	21
2023-05-12	1.060	1.060	1.060	1.060	1.060	1,250
2023-05-11	1.240	1.240	1.240	1.240	1.240	35
2023-05-05	1.240	1.240	1.240	1.240	1.240	100
2023-05-04	1.240	1.240	1.240	1.240	1.240	2,000
2023-04-26	1.170	1.170	1.170	1.170	1.170	645
2023-04-25	1.240	1.240	1.240	1.240	1.240	2
2023-04-24	1.170	1.170	1.170	1.170	1.170	315
2023-04-17	1.250	1.250	1.250	1.250	1.250	500
2023-04-14	1.170	1.170	1.170	1.170	1.170	15
2023-04-13	1.170	1.170	1.170	1.170	1.170	5
2023-04-12	1.170	1.170	1.170	1.170	1.170	40
2023-04-04	1.290	1.290	1.290	1.290	1.290	250
2023-04-03	1.200	1.200	1.200	1.200	1.200	473
2023-03-27	1.170	1.200	1.170	1.200	1.200	307
2023-03-21	1.200	1.200	1.140	1.140	1.140	437
2023-03-16	1.140	1.140	1.140	1.140	1.140	375
2023-03-14	1.140	1.140	1.140	1.140	1.140	45
2023-03-13	1.130	1.190	1.130	1.190	1.190	621
2023-03-09	1.140	1.140	1.140	1.140	1.140	220
2023-03-07	1.130	1.130	1.130	1.130	1.130	600
2023-03-06	1.130	1.130	1.130	1.130	1.130	10
2023-03-02	1.130	1.130	1.130	1.130	1.130	386
2023-03-01	1.130	1.130	1.130	1.130	1.130	150
2023-02-28	1.130	1.130	1.130	1.130	1.130	500
2023-02-27	1.140	1.140	1.130	1.130	1.130	390
2023-02-21	1.090	1.090	1.090	1.090	1.090	30
2023-02-20	1.090	1.090	1.090	1.090	1.090	3,000
2023-02-17	1.090	1.090	1.090	1.090	1.090	8
2023-02-16	1.090	1.090	1.090	1.090	1.090	8
2023-02-15	1.090	1.090	1.090	1.090	1.090	307
2023-02-13	1.080	1.080	1.080	1.080	1.080	16
2023-02-09	1.080	1.080	1.080	1.080	1.080	200
2023-02-07	1.170	1.170	1.170	1.170	1.170	750
2023-02-02	1.070	1.070	1.070	1.070	1.070	90
2023-01-31	1.070	1.070	1.070	1.070	1.070	430
2023-01-24	1.070	1.070	1.070	1.070	1.070	80
2023-01-20	1.080	1.080	1.080	1.080	1.080	500

← NewerPage 11 of 14 · 795 trading daysOlder →

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.