Fountain S.A. (EBR:FOU)
Belgium · Delayed Price · Currency is EUR 1.600
+0.050 (3.23%)
Sep 8, 2025, 11:30 AM CET
Fountain Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jul 17, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | - |
| Jul 16, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | - |
| Jul 15, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 11.43% | 10 |
| Jul 14, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Jul 11, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Jul 10, 2025 | 1.37 | 1.40 | 1.37 | 1.40 | 1.40 | - | 1,051 |
| Jul 9, 2025 | 1.37 | 1.40 | 1.37 | 1.40 | 1.40 | - | 500 |
| Jul 8, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -0.71% | 3 |
| Jul 7, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | - |
| Jul 4, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 2.92% | 450 |
| Jul 3, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -2.14% | 400 |
| Jul 2, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 135 |
| Jul 1, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 3,154 |
| Jun 30, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -6.04% | 5,296 |