Fountain S.A. (EBR:FOU)
Belgium · Delayed Price · Currency is EUR 1.480
+0.010 (0.68%)
Mar 30, 2026, 4:30 PM CET
Fountain Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | - |
| Mar 31, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | - |
| Mar 30, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 0.68% | 116 |
| Mar 27, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | - |
| Mar 26, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | - |
| Mar 25, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | - |
| Mar 24, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | - |
| Mar 23, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -2.65% | 6,516 |
| Mar 20, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | - |
| Mar 19, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -5.03% | 120 |
| Mar 18, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | - |
| Mar 17, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -0.63% | 21 |
| Mar 16, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 5.26% | 500 |
| Mar 13, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 0.66% | 2,963 |
| Mar 12, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | - |
| Mar 11, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -6.79% | 4,000 |
| Mar 10, 2026 | 1.60 | 1.62 | 1.60 | 1.62 | 1.62 | 2.53% | 2,800 |
| Mar 9, 2026 | 1.57 | 1.58 | 1.57 | 1.58 | 1.58 | 0.64% | 1,396 |
| Mar 6, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | - |
| Mar 5, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | - |
| Mar 4, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | - |
| Mar 3, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 3.97% | 3,360 |
| Mar 2, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -1.31% | 5,000 |
| Feb 27, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | 220 |
| Feb 26, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 1.32% | 1,252 |
| Feb 25, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | 17 |
| Feb 24, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | - |
| Feb 23, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | - |
| Feb 20, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | 8 |
| Feb 19, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | - |
| Feb 18, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -5.03% | 15 |
| Feb 17, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | - |
| Feb 16, 2026 | 1.50 | 1.59 | 1.50 | 1.59 | 1.59 | 4.61% | 3,843 |
| Feb 13, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Feb 12, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Feb 11, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Feb 10, 2026 | 1.50 | 1.52 | 1.50 | 1.52 | 1.52 | 2.01% | 9,859 |
| Feb 9, 2026 | 1.45 | 1.49 | 1.45 | 1.49 | 1.49 | 2.05% | 410 |
| Feb 6, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | - |
| Feb 5, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | - |
| Feb 4, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | 11 |
| Feb 3, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 0.69% | 330 |
| Feb 2, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | 133 |
| Jan 30, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Jan 29, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Jan 28, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | 200 |
| Jan 27, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Jan 26, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | 141 |
| Jan 23, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -2.03% | 8 |
| Jan 22, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 2.07% | 1 |