Fill Up Media SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-19 | 6.200 | 6.220 | 6.200 | 6.220 | 6.220 | 20 |
| 2024-03-18 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 1 |
| 2024-03-15 | 6.240 | 6.240 | 6.240 | 6.240 | 6.240 | 11 |
| 2024-03-14 | 6.400 | 6.420 | 6.200 | 6.200 | 6.200 | 444 |
| 2024-03-13 | 6.280 | 6.400 | 6.280 | 6.400 | 6.400 | 36 |
| 2024-03-12 | 6.280 | 6.280 | 6.280 | 6.280 | 6.280 | 1 |
| 2024-03-11 | 6.240 | 6.280 | 6.240 | 6.280 | 6.280 | 23 |
| 2024-03-08 | 6.240 | 6.240 | 6.240 | 6.240 | 6.240 | 1 |
| 2024-03-07 | 6.200 | 6.280 | 6.200 | 6.200 | 6.200 | 301 |
| 2024-03-06 | 6.200 | 6.200 | 6.180 | 6.180 | 6.180 | 137 |
| 2024-03-05 | 6.360 | 6.360 | 6.220 | 6.220 | 6.220 | 601 |
| 2024-03-04 | 6.420 | 6.420 | 6.400 | 6.400 | 6.400 | 295 |
| 2024-03-01 | 6.780 | 6.780 | 6.120 | 6.400 | 6.400 | 2,670 |
| 2024-02-29 | 7.000 | 7.040 | 6.700 | 6.780 | 6.780 | 6,045 |
| 2024-02-28 | 6.980 | 7.000 | 6.980 | 7.000 | 7.000 | 193 |
| 2024-02-27 | 6.960 | 6.980 | 6.960 | 6.980 | 6.980 | 1,200 |
| 2024-02-26 | 6.980 | 7.000 | 6.940 | 7.000 | 7.000 | 1,389 |
| 2024-02-23 | 6.960 | 6.980 | 6.940 | 6.940 | 6.940 | 116 |
| 2024-02-22 | 6.900 | 6.960 | 6.900 | 6.960 | 6.960 | 704 |
| 2024-02-21 | 6.960 | 6.960 | 6.960 | 6.960 | 6.960 | 23 |
| 2024-02-20 | 6.960 | 6.980 | 6.960 | 6.980 | 6.980 | 16 |
| 2024-02-19 | 6.960 | 6.980 | 6.960 | 6.980 | 6.980 | 16 |
| 2024-02-16 | 6.960 | 6.980 | 6.960 | 6.980 | 6.980 | 16 |
| 2024-02-15 | 6.960 | 6.980 | 6.960 | 6.980 | 6.980 | 80 |
| 2024-02-14 | 6.940 | 6.960 | 6.940 | 6.960 | 6.960 | 16 |
| 2024-02-13 | 6.920 | 6.940 | 6.920 | 6.940 | 6.940 | 64 |
| 2024-02-12 | 6.900 | 6.920 | 6.900 | 6.920 | 6.920 | 32 |
| 2024-02-09 | 6.880 | 6.900 | 6.800 | 6.900 | 6.900 | 83 |
| 2024-02-08 | 6.880 | 6.880 | 6.880 | 6.880 | 6.880 | 365 |
| 2024-02-07 | 6.700 | 6.900 | 6.700 | 6.900 | 6.900 | 611 |
| 2024-02-06 | 6.700 | 6.800 | 6.700 | 6.800 | 6.800 | 85 |
| 2024-02-05 | 6.860 | 6.860 | 6.700 | 6.700 | 6.700 | 173 |
| 2024-02-02 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 1 |
| 2024-02-01 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 1 |
| 2024-01-31 | 6.900 | 6.920 | 6.880 | 6.880 | 6.880 | 30 |
| 2024-01-30 | 7.080 | 7.120 | 6.900 | 6.900 | 6.900 | 983 |
| 2024-01-29 | 7.100 | 7.200 | 7.100 | 7.100 | 7.100 | 239 |
| 2024-01-26 | 7.400 | 7.480 | 7.200 | 7.200 | 7.200 | 415 |
| 2024-01-25 | 7.420 | 7.480 | 7.080 | 7.400 | 7.400 | 3,049 |
| 2024-01-24 | 7.720 | 7.720 | 7.720 | 7.720 | 7.720 | 101 |
| 2024-01-23 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 128 |
| 2024-01-22 | 7.760 | 7.760 | 7.760 | 7.760 | 7.760 | 11 |
| 2024-01-19 | 7.760 | 7.760 | 7.760 | 7.760 | 7.760 | 21 |
| 2024-01-18 | 7.800 | 7.800 | 7.780 | 7.780 | 7.780 | 67 |
| 2024-01-17 | 7.800 | 7.820 | 7.800 | 7.800 | 7.800 | 53 |
| 2024-01-16 | 7.820 | 7.820 | 7.800 | 7.800 | 7.800 | 60 |
| 2024-01-15 | 7.800 | 7.820 | 7.800 | 7.820 | 7.820 | 74 |
| 2024-01-12 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 1 |
| 2024-01-11 | 7.800 | 7.820 | 7.800 | 7.800 | 7.800 | 27 |
| 2024-01-10 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 1 |
| 2024-01-09 | 7.800 | 7.820 | 7.800 | 7.820 | 7.820 | 8 |
| 2024-01-08 | 7.540 | 7.800 | 7.540 | 7.800 | 7.800 | 369 |
| 2024-01-05 | 7.600 | 7.600 | 7.580 | 7.600 | 7.600 | 161 |
| 2024-01-04 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 66 |
| 2024-01-03 | 7.560 | 7.560 | 7.540 | 7.540 | 7.540 | 6 |
| 2024-01-02 | 7.600 | 7.600 | 7.540 | 7.540 | 7.540 | 39 |
| 2023-12-29 | 7.560 | 7.560 | 7.540 | 7.540 | 7.540 | 65 |
| 2023-12-28 | 7.700 | 7.920 | 7.540 | 7.540 | 7.540 | 666 |
| 2023-12-27 | 7.780 | 7.800 | 7.640 | 7.740 | 7.740 | 376 |
| 2023-12-22 | 7.820 | 7.820 | 7.820 | 7.820 | 7.820 | 6 |
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.