Fountain historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-16 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 2,375 |
| 2023-01-06 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 400 |
| 2023-01-05 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 1,071 |
| 2023-01-02 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 2,022 |
| 2022-12-30 | 1.050 | 1.150 | 1.050 | 1.150 | 1.150 | 2,710 |
| 2022-12-28 | 1.010 | 1.050 | 1.010 | 1.050 | 1.050 | 9,641 |
| 2022-12-19 | 1.280 | 1.280 | 1.250 | 1.250 | 1.250 | 536 |
| 2022-12-12 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 40 |
| 2022-11-30 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 8 |
| 2022-11-28 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 100 |
| 2022-11-21 | 1.250 | 1.260 | 1.250 | 1.260 | 1.260 | 1,786 |
| 2022-11-16 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 650 |
| 2022-11-10 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 111 |
| 2022-11-04 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 15 |
| 2022-10-31 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 20 |
| 2022-10-25 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 500 |
| 2022-10-21 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 80 |
| 2022-10-19 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 350 |
| 2022-10-14 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 1,040 |
| 2022-10-13 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 2,715 |
| 2022-10-12 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 363 |
| 2022-10-11 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 30 |
| 2022-10-07 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 200 |
| 2022-10-04 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 1,126 |
| 2022-10-03 | 1.350 | 1.400 | 1.350 | 1.400 | 1.400 | 1,595 |
| 2022-09-28 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 286 |
| 2022-09-26 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 500 |
| 2022-09-23 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 1,321 |
| 2022-09-21 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 985 |
| 2022-09-19 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 1,015 |
| 2022-09-16 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 235 |
| 2022-09-15 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 55 |
| 2022-09-14 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 1,190 |
| 2022-09-13 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 2,000 |
| 2022-09-06 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 100 |
| 2022-09-05 | 1.160 | 1.160 | 1.150 | 1.150 | 1.150 | 2,740 |
| 2022-09-01 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 1,200 |
| 2022-08-26 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 130 |
| 2022-08-22 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 815 |
| 2022-08-18 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 5,000 |
| 2022-08-17 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 7 |
| 2022-08-15 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 1,055 |
| 2022-08-12 | 1.320 | 1.360 | 1.320 | 1.360 | 1.360 | 2,032 |
| 2022-08-11 | 1.200 | 1.280 | 1.200 | 1.280 | 1.280 | 2,700 |
| 2022-08-09 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 500 |
| 2022-08-05 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 2,085 |
| 2022-08-04 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 5,950 |
| 2022-08-03 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 630 |
| 2022-08-02 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 1,314 |
| 2022-07-26 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 5 |
| 2022-07-25 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 30 |
| 2022-07-22 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 2,000 |
| 2022-07-21 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 20 |
| 2022-07-19 | 1.200 | 1.250 | 1.200 | 1.250 | 1.250 | 4,655 |
| 2022-07-15 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 5 |
| 2022-07-11 | 1.150 | 1.190 | 1.150 | 1.190 | 1.190 | 521 |
| 2022-07-04 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 37 |
| 2022-07-01 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 508 |
| 2022-06-29 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 330 |
| 2022-06-27 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 1,000 |
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.