Fountain historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2026-07-23 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2026-07-22 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2026-07-21 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2026-07-20 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2026-07-17 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2026-07-16 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2026-07-15 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 250 |
| 2026-07-14 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 30 |
| 2026-07-13 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 30 |
| 2026-07-10 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 30 |
| 2026-07-09 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 1,000 |
| 2026-07-08 | 1.260 | 1.330 | 1.260 | 1.330 | 1.330 | 60 |
| 2026-07-07 | 1.260 | 1.330 | 1.260 | 1.330 | 1.330 | 60 |
| 2026-07-06 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 11,521 |
| 2026-07-03 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 11,521 |
| 2026-07-02 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 1 |
| 2026-07-01 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 1 |
| 2026-06-30 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 3,000 |
| 2026-06-29 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 3,000 |
| 2026-06-26 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 3,357 |
| 2026-06-25 | 1.400 | 1.400 | 1.350 | 1.350 | 1.350 | 12,444 |
| 2026-06-24 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 2,614 |
| 2026-06-23 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 8 |
| 2026-06-22 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 8 |
| 2026-06-19 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 15 |
| 2026-06-18 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 15 |
| 2026-06-17 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 15 |
| 2026-06-16 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 1,952 |
| 2026-06-15 | 1.400 | 1.450 | 1.400 | 1.450 | 1.450 | 3 |
| 2026-06-12 | 1.400 | 1.450 | 1.400 | 1.450 | 1.450 | 3 |
| 2026-06-11 | 1.400 | 1.450 | 1.400 | 1.450 | 1.450 | 333 |
| 2026-06-10 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 5,000 |
| 2026-06-09 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 1,000 |
| 2026-06-08 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 1,000 |
| 2026-06-05 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 692 |
| 2026-06-04 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 4,000 |
| 2026-06-03 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 4,000 |
| 2026-06-02 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 8,501 |
| 2026-06-01 | 1.500 | 1.500 | 1.450 | 1.450 | 1.450 | 2,766 |
| 2026-05-29 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 555 |
| 2026-05-28 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 800 |
| 2026-05-27 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 79 |
| 2026-05-26 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 21 |
| 2026-05-25 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 0 |
| 2026-05-22 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 100 |
| 2026-05-21 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 100 |
| 2026-05-20 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 100 |
| 2026-05-19 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 75 |
| 2026-05-18 | 1.460 | 1.470 | 1.460 | 1.470 | 1.470 | 2,520 |
| 2026-05-15 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 0 |
| 2026-05-14 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 0 |
| 2026-05-13 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 25 |
| 2026-05-12 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 25 |
| 2026-05-11 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 25 |
| 2026-05-08 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 25 |
| 2026-05-07 | 1.510 | 1.520 | 1.510 | 1.520 | 1.520 | 5,206 |
| 2026-05-06 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 788 |
| 2026-05-05 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 788 |
| 2026-05-04 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 788 |
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.