Fountain S.A. (EBR:FOU)
Belgium
· Delayed Price · Currency is EUR 1.740
-0.010 (-0.57%)
Sep 29, 2025, 11:30 AM CET
Fountain Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | 2,875 |
| Sep 24, 2025 | 1.83 | 1.83 | 1.75 | 1.75 | 1.75 | -3.85% | 10,500 |
| Sep 23, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | - | 583 |
| Sep 22, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | - | 1,400 |
| Sep 19, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -0.55% | 1,000 |
| Sep 18, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 1.10% | 6,309 |
| Sep 17, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | - | - |
| Sep 16, 2025 | 1.65 | 1.81 | 1.65 | 1.81 | 1.81 | 0.56% | 4,420 |
| Sep 15, 2025 | 1.78 | 1.80 | 1.78 | 1.80 | 1.80 | 4.05% | 12,280 |
| Sep 12, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | - | 3,711 |
| Sep 11, 2025 | 1.74 | 1.74 | 1.73 | 1.73 | 1.73 | -0.57% | 7,890 |
| Sep 10, 2025 | 1.70 | 1.74 | 1.70 | 1.74 | 1.74 | 8.75% | 4,569 |
| Sep 9, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 2,885 |
| Sep 8, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 3.23% | 210 |
| Sep 5, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 1.31% | 2,336 |
| Sep 4, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | 15 |
| Sep 3, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | - |
| Sep 2, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | - |
| Sep 1, 2025 | 1.51 | 1.53 | 1.51 | 1.53 | 1.53 | -1.29% | 81 |
| Aug 29, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | 15 |
| Aug 28, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Aug 27, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Aug 26, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 3.33% | 321 |
| Aug 25, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 3.45% | 586 |
| Aug 22, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -5.23% | 19,730 |
| Aug 21, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -6.71% | 1,000 |
| Aug 20, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | 3,000 |
| Aug 19, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | 36 |
| Aug 18, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -0.61% | 80 |
| Aug 15, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -4.62% | 36 |
| Aug 14, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | - | - |
| Aug 13, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | - | - |
| Aug 12, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | - | - |
| Aug 11, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | - | 100 |
| Aug 8, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | - | - |
| Aug 7, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -5.46% | 166 |
| Aug 6, 2025 | 1.70 | 1.83 | 1.70 | 1.83 | 1.83 | 7.65% | 6,512 |
| Aug 5, 2025 | 1.66 | 1.70 | 1.66 | 1.70 | 1.70 | 4.29% | 11,300 |
| Aug 4, 2025 | 1.59 | 1.63 | 1.59 | 1.63 | 1.63 | 4.49% | 4,390 |
| Aug 1, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | 58 |
| Jul 31, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 4.00% | 5 |
| Jul 30, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 2,670 |
| Jul 29, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Jul 28, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Jul 25, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 7.14% | 2,133 |
| Jul 24, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Jul 23, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Jul 22, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -9.68% | 8 |
| Jul 21, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -0.64% | 100 |
| Jul 18, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | - |