Fountain historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 100 |
| 2025-11-06 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 100 |
| 2025-11-05 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 100 |
| 2025-11-04 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 100 |
| 2025-11-03 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 62 |
| 2025-10-31 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | 100 |
| 2025-10-30 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 0 |
| 2025-10-29 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 0 |
| 2025-10-28 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 0 |
| 2025-10-27 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 409 |
| 2025-10-24 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 3,819 |
| 2025-10-23 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 5,530 |
| 2025-10-22 | 1.650 | 1.650 | 1.600 | 1.600 | 1.600 | 1,580 |
| 2025-10-21 | 1.650 | 1.650 | 1.600 | 1.600 | 1.600 | 1,580 |
| 2025-10-20 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 20 |
| 2025-10-17 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 245 |
| 2025-10-16 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 5 |
| 2025-10-15 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 5 |
| 2025-10-14 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 2,750 |
| 2025-10-13 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 0 |
| 2025-10-10 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 14 |
| 2025-10-09 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 14 |
| 2025-10-08 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 2,000 |
| 2025-10-07 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 2,000 |
| 2025-10-06 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 0 |
| 2025-10-03 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 350 |
| 2025-10-02 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 350 |
| 2025-10-01 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 30 |
| 2025-09-30 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 0 |
| 2025-09-29 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 2 |
| 2025-09-26 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 2,875 |
| 2025-09-25 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 2,875 |
| 2025-09-24 | 1.830 | 1.830 | 1.750 | 1.750 | 1.750 | 10,500 |
| 2025-09-23 | 1.820 | 1.820 | 1.820 | 1.820 | 1.820 | 583 |
| 2025-09-22 | 1.820 | 1.820 | 1.820 | 1.820 | 1.820 | 1,400 |
| 2025-09-19 | 1.820 | 1.820 | 1.820 | 1.820 | 1.820 | 1,000 |
| 2025-09-18 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 6,309 |
| 2025-09-17 | 1.650 | 1.810 | 1.650 | 1.810 | 1.810 | 4,420 |
| 2025-09-16 | 1.650 | 1.810 | 1.650 | 1.810 | 1.810 | 4,420 |
| 2025-09-15 | 1.780 | 1.800 | 1.780 | 1.800 | 1.800 | 12,280 |
| 2025-09-12 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 3,711 |
| 2025-09-11 | 1.740 | 1.740 | 1.730 | 1.730 | 1.730 | 7,890 |
| 2025-09-10 | 1.700 | 1.740 | 1.700 | 1.740 | 1.740 | 4,569 |
| 2025-09-09 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 2,885 |
| 2025-09-08 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 210 |
| 2025-09-05 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 2,336 |
| 2025-09-04 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 15 |
| 2025-09-03 | 1.510 | 1.530 | 1.510 | 1.530 | 1.530 | 81 |
| 2025-09-02 | 1.510 | 1.530 | 1.510 | 1.530 | 1.530 | 81 |
| 2025-09-01 | 1.510 | 1.530 | 1.510 | 1.530 | 1.530 | 81 |
| 2025-08-29 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 15 |
| 2025-08-28 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 321 |
| 2025-08-27 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 321 |
| 2025-08-26 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 321 |
| 2025-08-25 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 586 |
| 2025-08-22 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 19,730 |
| 2025-08-21 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 1,000 |
| 2025-08-20 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 3,000 |
| 2025-08-19 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 36 |
| 2025-08-18 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 80 |
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.