Fountain S.A. (EBR:FOU)
Belgium
· Delayed Price · Currency is EUR 1.420
-0.080 (-5.33%)
Dec 5, 2025, 5:12 PM CET
Fountain Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -5.33% | 822 |
| Dec 4, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Dec 3, 2025 | 1.41 | 1.50 | 1.41 | 1.50 | 1.50 | - | 9,242 |
| Dec 2, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -1.32% | 2,500 |
| Dec 1, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -0.65% | 1,130 |
| Nov 28, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | - |
| Nov 27, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -1.29% | 520 |
| Nov 26, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Nov 25, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -1.27% | 160 |
| Nov 24, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | 2 |
| Nov 21, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 3.29% | 5 |
| Nov 20, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | 111 |
| Nov 19, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | 140 |
| Nov 18, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Nov 17, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Nov 14, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -3.18% | 700 |
| Nov 13, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | - |
| Nov 12, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | - |
| Nov 11, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | - |
| Nov 10, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | - |
| Nov 7, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | - |
| Nov 6, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | - |
| Nov 5, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | - |
| Nov 4, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -1.88% | 100 |
| Nov 3, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 2.56% | 62 |
| Oct 31, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 2.63% | 100 |
| Oct 30, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Oct 29, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Oct 28, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Oct 27, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -0.65% | 409 |
| Oct 24, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -1.29% | 3,819 |
| Oct 23, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -3.13% | 5,530 |
| Oct 22, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Oct 21, 2025 | 1.65 | 1.65 | 1.60 | 1.60 | 1.60 | -5.88% | 1,580 |
| Oct 20, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 20 |
| Oct 17, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 245 |
| Oct 16, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Oct 15, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 5 |
| Oct 14, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -1.16% | 2,750 |
| Oct 13, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | - |
| Oct 10, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | - |
| Oct 9, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 1.18% | 14 |
| Oct 8, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Oct 7, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 2,000 |
| Oct 6, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Oct 3, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Oct 2, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 3.03% | 350 |
| Oct 1, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -5.17% | 30 |
| Sep 30, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | - |
| Sep 29, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -0.57% | 2 |