Fountain historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 11 |
| 2026-02-03 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 330 |
| 2026-02-02 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 133 |
| 2026-01-30 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 200 |
| 2026-01-29 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 200 |
| 2026-01-28 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 200 |
| 2026-01-27 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 141 |
| 2026-01-26 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 141 |
| 2026-01-23 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 8 |
| 2026-01-22 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 1 |
| 2026-01-21 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 820 |
| 2026-01-20 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 820 |
| 2026-01-19 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 115 |
| 2026-01-16 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 115 |
| 2026-01-15 | 1.500 | 1.500 | 1.450 | 1.450 | 1.450 | 34 |
| 2026-01-14 | 1.500 | 1.500 | 1.450 | 1.450 | 1.450 | 34 |
| 2026-01-13 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 30 |
| 2026-01-12 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 1,012 |
| 2026-01-09 | 1.510 | 1.510 | 1.500 | 1.500 | 1.500 | 1,809 |
| 2026-01-08 | 1.510 | 1.510 | 1.500 | 1.500 | 1.500 | 1,809 |
| 2026-01-07 | 1.510 | 1.510 | 1.500 | 1.500 | 1.500 | 1,809 |
| 2026-01-06 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 2 |
| 2026-01-05 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 2 |
| 2026-01-02 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 2,603 |
| 2025-12-31 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 100 |
| 2025-12-30 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 2,666 |
| 2025-12-29 | 1.480 | 1.540 | 1.480 | 1.540 | 1.540 | 5,746 |
| 2025-12-24 | 1.490 | 1.560 | 1.490 | 1.560 | 1.560 | 712 |
| 2025-12-23 | 1.490 | 1.560 | 1.490 | 1.560 | 1.560 | 712 |
| 2025-12-22 | 1.470 | 1.580 | 1.470 | 1.580 | 1.580 | 1,610 |
| 2025-12-19 | 1.470 | 1.580 | 1.470 | 1.580 | 1.580 | 1,610 |
| 2025-12-18 | 1.470 | 1.580 | 1.470 | 1.580 | 1.580 | 1,610 |
| 2025-12-17 | 1.460 | 1.590 | 1.460 | 1.590 | 1.590 | 365 |
| 2025-12-16 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 34 |
| 2025-12-15 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 1,000 |
| 2025-12-12 | 1.590 | 1.600 | 1.590 | 1.600 | 1.600 | 1,500 |
| 2025-12-11 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 1,500 |
| 2025-12-10 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 1,500 |
| 2025-12-09 | 1.500 | 1.550 | 1.500 | 1.550 | 1.550 | 3,014 |
| 2025-12-08 | 1.450 | 1.500 | 1.450 | 1.500 | 1.500 | 3,137 |
| 2025-12-05 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 822 |
| 2025-12-04 | 1.410 | 1.500 | 1.410 | 1.500 | 1.500 | 9,242 |
| 2025-12-03 | 1.410 | 1.500 | 1.410 | 1.500 | 1.500 | 9,242 |
| 2025-12-02 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 2,500 |
| 2025-12-01 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 1,130 |
| 2025-11-28 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 520 |
| 2025-11-27 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 520 |
| 2025-11-26 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 160 |
| 2025-11-25 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 160 |
| 2025-11-24 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 2 |
| 2025-11-21 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 5 |
| 2025-11-20 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 111 |
| 2025-11-19 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 140 |
| 2025-11-18 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 700 |
| 2025-11-17 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 700 |
| 2025-11-14 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 700 |
| 2025-11-13 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 100 |
| 2025-11-12 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 100 |
| 2025-11-11 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 100 |
| 2025-11-10 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 100 |
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.