Fill Up Media SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-21 | 7.820 | 7.820 | 7.800 | 7.800 | 7.800 | 79 |
| 2023-12-20 | 7.820 | 7.820 | 7.820 | 7.820 | 7.820 | 1 |
| 2023-12-19 | 7.800 | 7.820 | 7.800 | 7.820 | 7.820 | 14 |
| 2023-12-18 | 7.840 | 7.840 | 7.820 | 7.820 | 7.820 | 178 |
| 2023-12-15 | 7.820 | 7.820 | 7.820 | 7.820 | 7.820 | 217 |
| 2023-12-14 | 7.840 | 7.860 | 7.840 | 7.840 | 7.840 | 88 |
| 2023-12-13 | 7.840 | 7.840 | 7.840 | 7.840 | 7.840 | 1 |
| 2023-12-12 | 7.840 | 7.840 | 7.840 | 7.840 | 7.840 | 64 |
| 2023-12-11 | 7.820 | 7.840 | 7.820 | 7.840 | 7.840 | 125 |
| 2023-12-08 | 7.840 | 7.840 | 7.800 | 7.820 | 7.820 | 379 |
| 2023-12-07 | 7.800 | 7.840 | 7.800 | 7.840 | 7.840 | 189 |
| 2023-12-06 | 7.780 | 7.800 | 7.780 | 7.800 | 7.800 | 67 |
| 2023-12-05 | 7.760 | 7.780 | 7.760 | 7.780 | 7.780 | 14 |
| 2023-12-04 | 7.760 | 7.760 | 7.760 | 7.760 | 7.760 | 1 |
| 2023-12-01 | 7.720 | 7.720 | 7.720 | 7.720 | 7.720 | 81 |
| 2023-11-30 | 7.740 | 7.740 | 7.700 | 7.740 | 7.740 | 169 |
| 2023-11-29 | 7.720 | 7.740 | 7.720 | 7.740 | 7.740 | 11 |
| 2023-11-28 | 7.720 | 7.720 | 7.720 | 7.720 | 7.720 | 20 |
| 2023-11-27 | 7.720 | 7.720 | 7.700 | 7.700 | 7.700 | 3 |
| 2023-11-24 | 7.740 | 7.740 | 7.700 | 7.700 | 7.700 | 478 |
| 2023-11-23 | 7.720 | 7.720 | 7.720 | 7.720 | 7.720 | 97 |
| 2023-11-22 | 7.720 | 7.720 | 7.720 | 7.720 | 7.720 | 34 |
| 2023-11-21 | 7.740 | 7.740 | 7.720 | 7.720 | 7.720 | 133 |
| 2023-11-20 | 7.760 | 7.760 | 7.720 | 7.720 | 7.720 | 159 |
| 2023-11-17 | 7.740 | 7.760 | 7.740 | 7.760 | 7.760 | 177 |
| 2023-11-16 | 7.740 | 7.760 | 7.740 | 7.760 | 7.760 | 15 |
| 2023-11-15 | 7.760 | 7.780 | 7.740 | 7.780 | 7.780 | 56 |
| 2023-11-14 | 7.780 | 7.800 | 7.740 | 7.740 | 7.740 | 158 |
| 2023-11-13 | 7.760 | 7.780 | 7.760 | 7.780 | 7.780 | 34 |
| 2023-11-10 | 7.760 | 7.760 | 7.760 | 7.760 | 7.760 | 1 |
| 2023-11-09 | 7.740 | 7.740 | 7.740 | 7.740 | 7.740 | 25 |
| 2023-11-08 | 7.740 | 7.740 | 7.740 | 7.740 | 7.740 | 1 |
| 2023-11-07 | 7.740 | 7.740 | 7.740 | 7.740 | 7.740 | 1 |
| 2023-11-06 | 7.720 | 7.740 | 7.700 | 7.740 | 7.740 | 1,252 |
| 2023-11-03 | 7.840 | 7.840 | 7.800 | 7.800 | 7.800 | 11 |
| 2023-11-02 | 7.840 | 7.840 | 7.840 | 7.840 | 7.840 | 1 |
| 2023-11-01 | 7.820 | 7.840 | 7.820 | 7.840 | 7.840 | 36 |
| 2023-10-31 | 7.820 | 7.820 | 7.820 | 7.820 | 7.820 | 1 |
| 2023-10-30 | 7.820 | 7.820 | 7.820 | 7.820 | 7.820 | 1 |
| 2023-10-27 | 7.820 | 7.820 | 7.820 | 7.820 | 7.820 | 1 |
| 2023-10-26 | 7.800 | 7.820 | 7.800 | 7.820 | 7.820 | 101 |
| 2023-10-25 | 7.740 | 7.800 | 7.740 | 7.800 | 7.800 | 21 |
| 2023-10-24 | 7.640 | 7.740 | 7.640 | 7.740 | 7.740 | 51 |
| 2023-10-23 | 7.920 | 7.920 | 7.600 | 7.600 | 7.600 | 679 |
| 2023-10-20 | 7.520 | 7.520 | 7.500 | 7.500 | 7.500 | 96 |
| 2023-10-19 | 7.520 | 7.540 | 7.480 | 7.480 | 7.480 | 318 |
| 2023-10-18 | 8.300 | 8.300 | 7.480 | 7.520 | 7.520 | 2,605 |
| 2023-10-17 | 8.380 | 8.400 | 8.360 | 8.360 | 8.360 | 168 |
| 2023-10-16 | 8.380 | 8.380 | 8.360 | 8.360 | 8.360 | 61 |
| 2023-10-13 | 8.380 | 8.380 | 8.360 | 8.380 | 8.380 | 46 |
| 2023-10-12 | 8.380 | 8.380 | 8.360 | 8.380 | 8.380 | 120 |
| 2023-10-11 | 8.380 | 8.380 | 8.360 | 8.360 | 8.360 | 31 |
| 2023-10-10 | 8.440 | 8.440 | 8.340 | 8.340 | 8.340 | 107 |
| 2023-10-09 | 8.620 | 8.620 | 8.300 | 8.420 | 8.420 | 1,145 |
| 2023-10-06 | 8.620 | 8.620 | 8.600 | 8.600 | 8.600 | 101 |
| 2023-10-05 | 8.900 | 8.900 | 8.500 | 8.600 | 8.600 | 1,727 |
| 2023-10-04 | 8.920 | 8.920 | 8.800 | 8.900 | 8.900 | 355 |
| 2023-10-03 | 8.900 | 8.920 | 8.800 | 8.920 | 8.920 | 775 |
| 2023-10-02 | 8.700 | 8.960 | 8.700 | 8.920 | 8.920 | 3,369 |
| 2023-09-29 | 7.760 | 8.240 | 7.760 | 8.080 | 8.080 | 1,453 |
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.