Fountain S.A. (EBR:FOU)
Belgium · Delayed Price · Currency is EUR 1.560
+0.040 (2.63%)
Oct 31, 2025, 11:30 AM CET
Fountain Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 26, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | - |
| 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 |