Fountain historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-11 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 3,779 |
| 2024-07-08 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 850 |
| 2024-07-05 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 150 |
| 2024-07-04 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 2,036 |
| 2024-07-02 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 1,105 |
| 2024-07-01 | 1.300 | 1.350 | 1.300 | 1.350 | 1.350 | 24,811 |
| 2024-06-24 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 3,837 |
| 2024-06-21 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 1,326 |
| 2024-06-20 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 50 |
| 2024-06-17 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 150 |
| 2024-06-14 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 2,400 |
| 2024-06-10 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 40 |
| 2024-06-05 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 10 |
| 2024-06-04 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 200 |
| 2024-06-03 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 149 |
| 2024-05-31 | 1.350 | 1.350 | 1.300 | 1.300 | 1.300 | 33 |
| 2024-05-30 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 795 |
| 2024-05-29 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 3,000 |
| 2024-05-28 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 56 |
| 2024-05-27 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 2,100 |
| 2024-05-24 | 1.190 | 1.200 | 1.190 | 1.200 | 1.200 | 5,136 |
| 2024-05-16 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 710 |
| 2024-05-13 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 100 |
| 2024-05-09 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 1,400 |
| 2024-05-08 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 108 |
| 2024-05-06 | 1.190 | 1.250 | 1.190 | 1.250 | 1.250 | 6,700 |
| 2024-05-03 | 1.210 | 1.220 | 1.210 | 1.220 | 1.220 | 1,550 |
| 2024-05-02 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 10,454 |
| 2024-04-30 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 646 |
| 2024-04-26 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 114 |
| 2024-04-25 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 508 |
| 2024-04-24 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 692 |
| 2024-04-23 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 297 |
| 2024-04-22 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 500 |
| 2024-04-19 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 1,625 |
| 2024-04-17 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 598 |
| 2024-04-15 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 55 |
| 2024-04-08 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 75 |
| 2024-04-03 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 1,625 |
| 2024-04-02 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 850 |
| 2024-03-28 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 250 |
| 2024-03-26 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 25 |
| 2024-03-25 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 2,000 |
| 2024-03-22 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 800 |
| 2024-03-21 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 23 |
| 2024-03-20 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 1,643 |
| 2024-03-19 | 1.240 | 1.240 | 1.210 | 1.210 | 1.210 | 7,581 |
| 2024-03-18 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 15 |
| 2024-03-15 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 1,000 |
| 2024-03-14 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 200 |
| 2024-03-08 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 1,636 |
| 2024-03-07 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 2,908 |
| 2024-03-06 | 1.290 | 1.290 | 1.200 | 1.200 | 1.200 | 21 |
| 2024-03-05 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 7 |
| 2024-02-28 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 20 |
| 2024-02-19 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 400 |
| 2024-02-15 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 11 |
| 2024-02-14 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 33 |
| 2024-02-13 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 181 |
| 2024-02-08 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 8 |
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.