Fountain historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-16 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 20 |
| 2024-12-12 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 12,245 |
| 2024-12-11 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 1,000 |
| 2024-12-09 | 1.380 | 1.380 | 1.250 | 1.250 | 1.250 | 3,701 |
| 2024-12-06 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 9 |
| 2024-12-02 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 1,000 |
| 2024-11-29 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 10,383 |
| 2024-11-25 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 15 |
| 2024-11-21 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 100 |
| 2024-11-19 | 1.260 | 1.290 | 1.260 | 1.290 | 1.290 | 3,375 |
| 2024-11-18 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 877 |
| 2024-11-14 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 3,008 |
| 2024-11-13 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 200 |
| 2024-11-11 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 155 |
| 2024-11-08 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 47 |
| 2024-11-07 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 45 |
| 2024-11-06 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 93 |
| 2024-11-05 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 33 |
| 2024-10-30 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 8 |
| 2024-10-29 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 1,000 |
| 2024-10-28 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 111 |
| 2024-10-24 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 200 |
| 2024-10-16 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 300 |
| 2024-10-14 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 300 |
| 2024-10-11 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 250 |
| 2024-10-10 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 500 |
| 2024-10-07 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 15 |
| 2024-10-04 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 249 |
| 2024-10-03 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 400 |
| 2024-09-30 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 25 |
| 2024-09-27 | 1.690 | 1.700 | 1.690 | 1.700 | 1.700 | 2,460 |
| 2024-09-24 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 60 |
| 2024-09-23 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 2,195 |
| 2024-09-20 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | 100 |
| 2024-09-19 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | 800 |
| 2024-09-17 | 1.490 | 1.510 | 1.490 | 1.510 | 1.510 | 13,800 |
| 2024-09-16 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 800 |
| 2024-09-13 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 2,000 |
| 2024-09-12 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 1,010 |
| 2024-09-11 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 36 |
| 2024-09-09 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 519 |
| 2024-09-06 | 1.500 | 1.500 | 1.350 | 1.350 | 1.350 | 5,030 |
| 2024-09-02 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 15 |
| 2024-08-30 | 1.300 | 1.310 | 1.300 | 1.310 | 1.310 | 315 |
| 2024-08-29 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 1,506 |
| 2024-08-27 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 1,399 |
| 2024-08-21 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 80 |
| 2024-08-19 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 3,000 |
| 2024-08-14 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 30 |
| 2024-08-12 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 10 |
| 2024-08-08 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 200 |
| 2024-08-06 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 160 |
| 2024-08-02 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 50 |
| 2024-08-01 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 56 |
| 2024-07-31 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 7,013 |
| 2024-07-29 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 900 |
| 2024-07-24 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 710 |
| 2024-07-22 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 1,799 |
| 2024-07-16 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 2,251 |
| 2024-07-15 | 1.400 | 1.400 | 1.350 | 1.350 | 1.350 | 257 |
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.