Fountain historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 1 |
| 2025-05-21 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 1 |
| 2025-05-20 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 203 |
| 2025-05-19 | 1.500 | 1.500 | 1.490 | 1.490 | 1.490 | 265 |
| 2025-05-16 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 4,153 |
| 2025-05-15 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 3,450 |
| 2025-05-14 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 200 |
| 2025-05-13 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 1,000 |
| 2025-05-12 | 1.480 | 1.480 | 1.370 | 1.370 | 1.370 | 25 |
| 2025-05-09 | 1.480 | 1.480 | 1.370 | 1.370 | 1.370 | 25 |
| 2025-05-08 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 52 |
| 2025-05-07 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 83 |
| 2025-04-24 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 2,500 |
| 2025-04-16 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 2,369 |
| 2025-04-15 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 5 |
| 2025-04-08 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 15 |
| 2025-04-04 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 100 |
| 2025-04-03 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 32 |
| 2025-04-02 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 350 |
| 2025-03-31 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 4,205 |
| 2025-03-28 | 1.520 | 1.560 | 1.520 | 1.560 | 1.560 | 3,030 |
| 2025-03-27 | 1.510 | 1.560 | 1.510 | 1.560 | 1.560 | 155 |
| 2025-03-25 | 1.540 | 1.560 | 1.540 | 1.560 | 1.560 | 3,754 |
| 2025-03-24 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 2,104 |
| 2025-03-21 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 3,000 |
| 2025-03-20 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 1,180 |
| 2025-03-19 | 1.560 | 1.560 | 1.520 | 1.520 | 1.520 | 4,950 |
| 2025-03-18 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 10,174 |
| 2025-03-17 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 636 |
| 2025-03-14 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 1,195 |
| 2025-03-12 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 3,538 |
| 2025-03-03 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 1,300 |
| 2025-02-24 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 357 |
| 2025-02-18 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 700 |
| 2025-02-12 | 1.350 | 1.350 | 1.310 | 1.310 | 1.310 | 530 |
| 2025-02-10 | 1.360 | 1.360 | 1.350 | 1.350 | 1.350 | 7,361 |
| 2025-02-07 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 48 |
| 2025-02-05 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 2,239 |
| 2025-02-03 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 20 |
| 2025-01-31 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 530 |
| 2025-01-29 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 130 |
| 2025-01-27 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 2,294 |
| 2025-01-24 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 20 |
| 2025-01-23 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 100 |
| 2025-01-16 | 1.410 | 1.470 | 1.410 | 1.470 | 1.470 | 1,100 |
| 2025-01-15 | 1.410 | 1.410 | 1.400 | 1.400 | 1.400 | 2,438 |
| 2025-01-14 | 1.400 | 1.470 | 1.400 | 1.470 | 1.470 | 3,135 |
| 2025-01-13 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 140 |
| 2025-01-09 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 1,000 |
| 2025-01-08 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 10 |
| 2025-01-07 | 1.330 | 1.460 | 1.330 | 1.460 | 1.460 | 453 |
| 2025-01-06 | 1.380 | 1.380 | 1.310 | 1.310 | 1.310 | 2,025 |
| 2025-01-03 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 1,000 |
| 2025-01-02 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 225 |
| 2024-12-31 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 75 |
| 2024-12-30 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 1,081 |
| 2024-12-27 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 200 |
| 2024-12-24 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 135 |
| 2024-12-17 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 500 |
| 2024-12-16 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 20 |
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.