Fountain historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 1,764 |
| 2026-10-15 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 1,764 |
| 2026-10-14 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 36 |
| 2026-10-13 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 36 |
| 2026-10-12 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 10 |
| 2026-10-09 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 3,400 |
| 2026-10-08 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 460 |
| 2026-10-07 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 4,000 |
| 2026-10-06 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 1,140 |
| 2026-10-05 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 168 |
| 2026-10-02 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 168 |
| 2026-10-01 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 691 |
| 2026-09-30 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 691 |
| 2026-09-29 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 691 |
| 2026-09-28 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 1,062 |
| 2026-09-25 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 638 |
| 2026-09-24 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 200 |
| 2026-09-23 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 2,880 |
| 2026-09-22 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 2,880 |
| 2026-09-21 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2026-09-18 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 20 |
| 2026-09-17 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 20 |
| 2026-09-16 | 1.250 | 1.250 | 1.240 | 1.240 | 1.240 | 202 |
| 2026-09-15 | 1.300 | 1.300 | 1.250 | 1.250 | 1.250 | 13,240 |
| 2026-09-14 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 3,063 |
| 2026-09-11 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 3,063 |
| 2026-09-10 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 100 |
| 2026-09-09 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 0 |
| 2026-09-08 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 0 |
| 2026-09-07 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 0 |
| 2026-09-04 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 2,000 |
| 2026-09-03 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 2,000 |
| 2026-09-02 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 2,000 |
| 2026-09-01 | 1.320 | 1.330 | 1.320 | 1.330 | 1.330 | 5,000 |
| 2026-08-31 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2026-08-28 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2026-08-27 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2026-08-26 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 1,300 |
| 2026-08-25 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2026-08-24 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 7 |
| 2026-08-21 | 1.300 | 1.350 | 1.300 | 1.350 | 1.350 | 195 |
| 2026-08-20 | 1.300 | 1.350 | 1.300 | 1.350 | 1.350 | 195 |
| 2026-08-19 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 500 |
| 2026-08-18 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 100 |
| 2026-08-17 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 100 |
| 2026-08-14 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 1,941 |
| 2026-08-13 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 1,941 |
| 2026-08-12 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 1,941 |
| 2026-08-11 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 1,941 |
| 2026-08-10 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 1,941 |
| 2026-08-07 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 500 |
| 2026-08-06 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 1,000 |
| 2026-08-05 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 1,000 |
| 2026-08-04 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 120 |
| 2026-08-03 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 120 |
| 2026-07-31 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 26 |
| 2026-07-30 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 26 |
| 2026-07-29 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 26 |
| 2026-07-28 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2026-07-27 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
Page 1 of 14 · 793 trading daysOlder →
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.