Fill Up Media SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-14 | 7.050 | 7.050 | 6.800 | 6.850 | 6.850 | 1,858 |
| 2024-06-13 | 6.800 | 7.250 | 6.800 | 7.000 | 7.000 | 3,615 |
| 2024-06-12 | 6.800 | 6.800 | 6.600 | 6.750 | 6.750 | 1,963 |
| 2024-06-11 | 6.200 | 6.800 | 6.200 | 6.800 | 6.800 | 8,028 |
| 2024-06-10 | 6.100 | 6.150 | 6.000 | 6.150 | 6.150 | 568 |
| 2024-06-07 | 6.000 | 6.100 | 5.950 | 6.100 | 6.100 | 879 |
| 2024-06-06 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 21 |
| 2024-06-05 | 6.000 | 6.000 | 5.950 | 6.000 | 6.000 | 334 |
| 2024-06-04 | 6.050 | 6.050 | 6.000 | 6.000 | 6.000 | 3 |
| 2024-06-03 | 6.050 | 6.050 | 6.000 | 6.000 | 6.000 | 51 |
| 2024-05-31 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 1 |
| 2024-05-30 | 6.150 | 6.150 | 6.000 | 6.000 | 6.000 | 213 |
| 2024-05-29 | 6.200 | 6.200 | 6.050 | 6.100 | 6.100 | 216 |
| 2024-05-28 | 6.150 | 6.200 | 6.150 | 6.200 | 6.200 | 81 |
| 2024-05-27 | 6.100 | 6.150 | 6.100 | 6.150 | 6.150 | 118 |
| 2024-05-24 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 1 |
| 2024-05-23 | 6.050 | 6.100 | 6.050 | 6.100 | 6.100 | 3 |
| 2024-05-22 | 6.050 | 6.050 | 6.000 | 6.000 | 6.000 | 26 |
| 2024-05-21 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 31 |
| 2024-05-20 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 16 |
| 2024-05-17 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 42 |
| 2024-05-16 | 5.950 | 6.050 | 5.950 | 6.050 | 6.050 | 102 |
| 2024-05-15 | 6.000 | 6.000 | 5.900 | 5.900 | 5.900 | 101 |
| 2024-05-14 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 32 |
| 2024-05-13 | 6.050 | 6.050 | 6.000 | 6.050 | 6.050 | 50 |
| 2024-05-10 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 38 |
| 2024-05-09 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 28 |
| 2024-05-08 | 5.950 | 6.050 | 5.950 | 6.050 | 6.050 | 35 |
| 2024-05-07 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 1 |
| 2024-05-06 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 21 |
| 2024-05-03 | 6.000 | 6.050 | 6.000 | 6.050 | 6.050 | 35 |
| 2024-05-02 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 1 |
| 2024-04-30 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 1 |
| 2024-04-29 | 5.950 | 6.000 | 5.950 | 6.000 | 6.000 | 51 |
| 2024-04-26 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 1 |
| 2024-04-25 | 5.900 | 5.950 | 5.900 | 5.950 | 5.950 | 166 |
| 2024-04-24 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 1 |
| 2024-04-23 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 180 |
| 2024-04-22 | 6.150 | 6.150 | 6.050 | 6.050 | 6.050 | 259 |
| 2024-04-19 | 6.200 | 6.250 | 6.200 | 6.200 | 6.200 | 148 |
| 2024-04-18 | 6.350 | 6.350 | 6.150 | 6.150 | 6.150 | 97 |
| 2024-04-17 | 5.900 | 6.400 | 5.900 | 6.350 | 6.350 | 2,357 |
| 2024-04-16 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 211 |
| 2024-04-15 | 6.150 | 6.150 | 5.950 | 5.950 | 5.950 | 322 |
| 2024-04-12 | 6.200 | 6.200 | 6.100 | 6.100 | 6.100 | 45 |
| 2024-04-11 | 6.200 | 6.200 | 6.150 | 6.150 | 6.150 | 106 |
| 2024-04-10 | 6.150 | 6.200 | 6.150 | 6.150 | 6.150 | 205 |
| 2024-04-09 | 5.950 | 6.150 | 5.950 | 6.100 | 6.100 | 559 |
| 2024-04-08 | 5.950 | 6.000 | 5.900 | 5.900 | 5.900 | 175 |
| 2024-04-05 | 5.950 | 6.000 | 5.950 | 6.000 | 6.000 | 101 |
| 2024-04-04 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 102 |
| 2024-04-03 | 5.950 | 6.000 | 5.950 | 6.000 | 6.000 | 31 |
| 2024-04-02 | 5.950 | 6.000 | 5.950 | 6.000 | 6.000 | 618 |
| 2024-03-28 | 6.140 | 6.140 | 6.140 | 6.140 | 6.140 | 317 |
| 2024-03-27 | 6.120 | 6.140 | 6.120 | 6.140 | 6.140 | 29 |
| 2024-03-26 | 6.120 | 6.140 | 6.100 | 6.140 | 6.140 | 21 |
| 2024-03-25 | 6.140 | 6.140 | 6.140 | 6.140 | 6.140 | 8 |
| 2024-03-22 | 6.120 | 6.160 | 6.020 | 6.160 | 6.160 | 556 |
| 2024-03-21 | 6.240 | 6.240 | 6.120 | 6.120 | 6.120 | 411 |
| 2024-03-20 | 6.220 | 6.240 | 6.220 | 6.240 | 6.240 | 34 |
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.