Fill Up Media SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 6.450 | 6.450 | 6.350 | 6.400 | 6.400 | 109 |
| 2024-09-04 | 6.400 | 6.450 | 6.400 | 6.450 | 6.450 | 66 |
| 2024-09-03 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 6 |
| 2024-09-02 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 2 |
| 2024-08-30 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 1 |
| 2024-08-29 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 11 |
| 2024-08-28 | 6.300 | 6.350 | 6.300 | 6.350 | 6.350 | 17 |
| 2024-08-27 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 1 |
| 2024-08-26 | 6.300 | 6.350 | 6.300 | 6.300 | 6.300 | 254 |
| 2024-08-23 | 6.250 | 6.300 | 6.250 | 6.300 | 6.300 | 319 |
| 2024-08-22 | 6.350 | 6.350 | 6.300 | 6.350 | 6.350 | 17 |
| 2024-08-21 | 6.350 | 6.350 | 6.350 | 6.350 | 6.350 | 1 |
| 2024-08-20 | 6.350 | 6.350 | 6.300 | 6.300 | 6.300 | 52 |
| 2024-08-19 | 6.350 | 6.350 | 6.300 | 6.350 | 6.350 | 151 |
| 2024-08-16 | 6.350 | 6.350 | 6.350 | 6.350 | 6.350 | 166 |
| 2024-08-15 | 6.250 | 6.300 | 6.250 | 6.300 | 6.300 | 123 |
| 2024-08-14 | 6.300 | 6.300 | 6.250 | 6.250 | 6.250 | 101 |
| 2024-08-13 | 6.300 | 6.350 | 6.300 | 6.350 | 6.350 | 17 |
| 2024-08-12 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 17 |
| 2024-08-09 | 6.300 | 6.300 | 6.250 | 6.250 | 6.250 | 31 |
| 2024-08-08 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 28 |
| 2024-08-07 | 6.300 | 6.300 | 6.250 | 6.250 | 6.250 | 5 |
| 2024-08-06 | 6.300 | 6.300 | 6.250 | 6.250 | 6.250 | 70 |
| 2024-08-05 | 6.450 | 6.450 | 6.250 | 6.250 | 6.250 | 250 |
| 2024-08-02 | 6.400 | 6.450 | 6.400 | 6.450 | 6.450 | 43 |
| 2024-08-01 | 6.450 | 6.450 | 6.400 | 6.400 | 6.400 | 21 |
| 2024-07-31 | 6.450 | 6.450 | 6.450 | 6.450 | 6.450 | 31 |
| 2024-07-30 | 6.350 | 6.450 | 6.350 | 6.450 | 6.450 | 99 |
| 2024-07-29 | 6.350 | 6.350 | 6.300 | 6.300 | 6.300 | 11 |
| 2024-07-26 | 6.350 | 6.400 | 6.350 | 6.400 | 6.400 | 17 |
| 2024-07-25 | 6.450 | 6.450 | 6.150 | 6.150 | 6.150 | 421 |
| 2024-07-24 | 6.400 | 6.400 | 6.100 | 6.150 | 6.150 | 390 |
| 2024-07-23 | 6.450 | 6.450 | 6.400 | 6.400 | 6.400 | 2 |
| 2024-07-22 | 6.550 | 6.550 | 6.400 | 6.400 | 6.400 | 257 |
| 2024-07-19 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 1 |
| 2024-07-18 | 6.600 | 6.650 | 6.550 | 6.550 | 6.550 | 31 |
| 2024-07-17 | 6.550 | 6.650 | 6.550 | 6.650 | 6.650 | 283 |
| 2024-07-16 | 6.650 | 6.650 | 6.650 | 6.650 | 6.650 | 20 |
| 2024-07-15 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 1 |
| 2024-07-12 | 6.650 | 6.700 | 6.650 | 6.700 | 6.700 | 16 |
| 2024-07-11 | 6.600 | 6.600 | 6.500 | 6.500 | 6.500 | 76 |
| 2024-07-10 | 6.650 | 6.650 | 6.600 | 6.600 | 6.600 | 117 |
| 2024-07-09 | 6.550 | 6.650 | 6.500 | 6.650 | 6.650 | 170 |
| 2024-07-08 | 6.550 | 6.600 | 6.550 | 6.600 | 6.600 | 121 |
| 2024-07-05 | 6.500 | 6.550 | 6.450 | 6.450 | 6.450 | 33 |
| 2024-07-04 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 1 |
| 2024-07-03 | 6.550 | 6.600 | 6.400 | 6.400 | 6.400 | 102 |
| 2024-07-02 | 6.550 | 6.600 | 6.450 | 6.600 | 6.600 | 376 |
| 2024-07-01 | 6.550 | 6.550 | 6.550 | 6.550 | 6.550 | 1 |
| 2024-06-28 | 6.700 | 6.700 | 6.450 | 6.600 | 6.600 | 567 |
| 2024-06-27 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 28 |
| 2024-06-26 | 6.800 | 6.800 | 6.650 | 6.650 | 6.650 | 166 |
| 2024-06-25 | 6.900 | 6.900 | 6.650 | 6.650 | 6.650 | 262 |
| 2024-06-24 | 6.800 | 6.850 | 6.800 | 6.850 | 6.850 | 145 |
| 2024-06-21 | 6.750 | 6.800 | 6.750 | 6.800 | 6.800 | 291 |
| 2024-06-20 | 6.700 | 6.750 | 6.700 | 6.750 | 6.750 | 118 |
| 2024-06-19 | 6.650 | 6.700 | 6.650 | 6.700 | 6.700 | 106 |
| 2024-06-18 | 6.800 | 6.800 | 6.500 | 6.650 | 6.650 | 1,348 |
| 2024-06-17 | 6.800 | 6.850 | 6.700 | 6.800 | 6.800 | 1,085 |
| 2024-06-14 | 7.050 | 7.050 | 6.800 | 6.850 | 6.850 | 1,858 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.