Fountain S.A. (EBR:FOU)
Belgium
· Delayed Price · Currency is EUR 1.550
-0.100 (-6.06%)
Apr 28, 2026, 11:32 AM CET
Fountain Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Apr 24, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Apr 23, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Apr 22, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Apr 21, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 4.43% | 1,950 |
| Apr 20, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 5.33% | 250 |
| Apr 17, 2026 | 1.47 | 1.50 | 1.47 | 1.50 | 1.50 | -5.06% | 2,380 |
| Apr 16, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 4.64% | 1,000 |
| Apr 15, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | - |
| Apr 14, 2026 | 1.47 | 1.51 | 1.47 | 1.51 | 1.51 | 2.72% | 5,400 |
| Apr 13, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -2.65% | 100 |
| Apr 10, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 2.03% | 1,000 |
| Apr 9, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -1.33% | 1,006 |
| Apr 8, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Apr 7, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 1.35% | 500 |
| Apr 2, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | - |
| 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 |
| Jan 21, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Jan 20, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | 820 |
| Jan 19, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Jan 16, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | 115 |
| Jan 15, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Jan 14, 2026 | 1.50 | 1.50 | 1.45 | 1.45 | 1.45 | -3.33% | 34 |
| Jan 13, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 30 |
| Jan 12, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 1,012 |
| Jan 9, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Jan 8, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Jan 7, 2026 | 1.51 | 1.51 | 1.50 | 1.50 | 1.50 | 4.17% | 1,809 |
| Jan 6, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | - |
| Jan 5, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | 2 |
| Jan 2, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -3.36% | 2,603 |
| Dec 31, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -0.67% | 100 |
| Dec 30, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -2.60% | 2,666 |
| Dec 29, 2025 | 1.48 | 1.54 | 1.48 | 1.54 | 1.54 | -1.28% | 5,746 |
| Dec 24, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | - |
| Dec 23, 2025 | 1.49 | 1.56 | 1.49 | 1.56 | 1.56 | -1.27% | 712 |
| Dec 22, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | - |
| Dec 19, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | - |
| Dec 18, 2025 | 1.47 | 1.58 | 1.47 | 1.58 | 1.58 | -0.63% | 1,610 |
| Dec 17, 2025 | 1.46 | 1.59 | 1.46 | 1.59 | 1.59 | - | 365 |
| Dec 16, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -0.63% | 34 |
| Dec 15, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 1,000 |
| Dec 12, 2025 | 1.59 | 1.60 | 1.59 | 1.60 | 1.60 | 0.63% | 1,500 |
| Dec 11, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | 1,500 |
| Dec 10, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 2.58% | 1,500 |
| Dec 9, 2025 | 1.50 | 1.55 | 1.50 | 1.55 | 1.55 | 3.33% | 3,014 |
| Dec 8, 2025 | 1.45 | 1.50 | 1.45 | 1.50 | 1.50 | 5.63% | 3,137 |
| 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 |