Fountain historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-23 | 1.100 | 1.100 | 1.000 | 1.000 | 1.000 | 1,020 |
| 2022-06-22 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 2,000 |
| 2022-06-13 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 160 |
| 2022-06-09 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 100 |
| 2022-06-08 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 250 |
| 2022-06-07 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 4,621 |
| 2022-05-26 | 0.825 | 0.825 | 0.825 | 0.825 | 0.825 | 16 |
| 2022-05-09 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 1,423 |
| 2022-05-06 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 50 |
| 2022-05-05 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 2,111 |
| 2022-05-04 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 14 |
| 2022-05-03 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 4,000 |
| 2022-05-02 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 8,620 |
| 2022-04-29 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 150 |
| 2022-04-26 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 20 |
| 2022-04-22 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 2,207 |
| 2022-04-13 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 15 |
| 2022-04-11 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 8 |
| 2022-04-06 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 125 |
| 2022-04-05 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 36 |
| 2022-03-25 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 3,561 |
| 2022-03-17 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 311 |
| 2022-03-16 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 100 |
| 2022-03-08 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 5 |
| 2022-03-02 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 40 |
| 2022-02-24 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 51 |
| 2022-02-23 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 5 |
| 2022-02-21 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 100 |
| 2022-02-18 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 1,109 |
| 2022-02-15 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 32 |
| 2022-02-14 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 16 |
| 2022-02-11 | 0.880 | 0.880 | 0.880 | 0.880 | 0.880 | 1,258 |
| 2022-02-10 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 514 |
| 2022-02-09 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 40 |
| 2022-02-08 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 3,511 |
| 2022-02-03 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 655 |
| 2022-02-02 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 5 |
| 2022-02-01 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 950 |
| 2022-01-31 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 50 |
| 2022-01-28 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 5,260 |
| 2022-01-27 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 5 |
| 2022-01-26 | 1.200 | 1.200 | 1.080 | 1.080 | 1.080 | 854 |
| 2022-01-25 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 1,040 |
| 2022-01-24 | 1.190 | 1.200 | 1.190 | 1.200 | 1.200 | 7,433 |
| 2022-01-21 | 1.050 | 1.100 | 1.050 | 1.100 | 1.100 | 966 |
| 2022-01-18 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 30 |
| 2022-01-17 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 7,443 |
| 2022-01-13 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 16 |
| 2022-01-11 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 1,206 |
| 2022-01-10 | 1.000 | 1.050 | 1.000 | 1.050 | 1.050 | 4,346 |
| 2022-01-07 | 0.995 | 0.995 | 0.995 | 0.995 | 0.995 | 2,371 |
| 2022-01-06 | 0.995 | 0.995 | 0.985 | 0.985 | 0.985 | 2,775 |
| 2022-01-04 | 0.995 | 0.995 | 0.995 | 0.995 | 0.995 | 1,120 |
| 2022-01-03 | 0.995 | 0.995 | 0.995 | 0.995 | 0.995 | 2,571 |
| 2021-12-31 | 0.995 | 0.995 | 0.995 | 0.995 | 0.995 | 3,485 |
| 2021-12-30 | 0.995 | 0.995 | 0.995 | 0.995 | 0.995 | 48 |
| 2021-12-29 | 0.835 | 0.835 | 0.835 | 0.835 | 0.835 | 150 |
| 2021-12-28 | 0.825 | 0.825 | 0.825 | 0.825 | 0.825 | 39 |
| 2021-12-13 | 0.825 | 0.825 | 0.825 | 0.825 | 0.825 | 5,390 |
| 2021-12-10 | 0.910 | 0.910 | 0.910 | 0.910 | 0.910 | 2,795 |
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.