Fill Up Media SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	7.440	7.720	7.440	7.720	7.720	595
2023-09-27	7.420	7.420	7.420	7.420	7.420	89
2023-09-26	7.440	7.440	7.420	7.420	7.420	21
2023-09-25	7.400	7.440	7.400	7.440	7.440	421
2023-09-22	7.340	7.380	7.340	7.380	7.380	21
2023-09-21	7.380	7.380	7.320	7.320	7.320	161
2023-09-20	7.320	7.400	7.320	7.400	7.400	178
2023-09-19	7.300	7.320	7.220	7.220	7.220	141
2023-09-18	7.320	7.320	7.280	7.280	7.280	82
2023-09-15	7.400	7.400	7.220	7.220	7.220	297
2023-09-14	7.200	7.400	7.100	7.400	7.400	1,414
2023-09-13	6.820	7.420	6.820	7.200	7.200	2,564
2023-09-12	6.600	6.780	6.500	6.500	6.500	1,206
2023-09-11	6.080	6.600	5.900	6.600	6.600	1,514
2023-09-08	5.940	6.100	5.940	6.100	6.100	253
2023-09-07	5.980	5.980	5.980	5.980	5.980	1
2023-09-06	5.980	5.980	5.960	5.980	5.980	13
2023-09-05	5.940	5.980	5.940	5.980	5.980	328
2023-09-04	5.920	5.940	5.920	5.940	5.940	18
2023-09-01	5.900	5.900	5.900	5.900	5.900	256
2023-08-31	5.980	5.980	5.880	5.880	5.880	738
2023-08-30	6.080	6.100	5.980	5.980	5.980	419
2023-08-29	6.020	6.180	5.980	6.100	6.100	707
2023-08-28	6.260	6.260	5.920	5.920	5.920	637
2023-08-25	6.240	6.260	6.240	6.260	6.260	4
2023-08-24	6.180	6.260	6.180	6.260	6.260	129
2023-08-23	6.200	6.200	6.200	6.200	6.200	1
2023-08-22	6.200	6.300	6.120	6.220	6.220	326
2023-08-21	6.180	6.260	6.180	6.180	6.180	82
2023-08-18	6.240	6.280	6.180	6.280	6.280	267
2023-08-17	6.180	6.400	6.180	6.240	6.240	1,090
2023-08-16	6.160	6.160	6.160	6.160	6.160	148
2023-08-15	6.100	6.160	6.100	6.160	6.160	161
2023-08-14	6.080	6.120	6.080	6.120	6.120	148
2023-08-11	5.980	6.080	5.980	6.080	6.080	224
2023-08-10	5.940	5.940	5.940	5.940	5.940	1
2023-08-09	5.940	5.940	5.940	5.940	5.940	1
2023-08-08	5.920	5.920	5.920	5.920	5.920	21
2023-08-07	5.940	6.060	5.920	5.920	5.920	168
2023-08-04	5.960	5.960	5.920	5.960	5.960	311
2023-08-03	5.920	5.940	5.900	5.900	5.900	344
2023-08-02	6.060	6.100	5.920	5.920	5.920	893
2023-08-01	6.080	6.080	6.060	6.060	6.060	325
2023-07-31	6.180	6.180	6.100	6.100	6.100	415
2023-07-28	6.180	6.180	6.180	6.180	6.180	1
2023-07-27	6.180	6.180	6.180	6.180	6.180	1
2023-07-26	6.160	6.160	6.160	6.160	6.160	21
2023-07-25	6.180	6.180	6.160	6.160	6.160	11
2023-07-24	6.180	6.180	6.180	6.180	6.180	6
2023-07-21	6.120	6.160	6.120	6.160	6.160	195
2023-07-20	6.180	6.180	6.180	6.180	6.180	1
2023-07-19	6.180	6.180	6.160	6.160	6.160	79
2023-07-18	6.180	6.200	6.180	6.180	6.180	121
2023-07-17	6.200	6.200	6.120	6.180	6.180	541
2023-07-14	6.180	6.180	6.180	6.180	6.180	36
2023-07-13	6.240	6.240	6.180	6.180	6.180	111
2023-07-12	6.260	6.260	6.220	6.220	6.220	22
2023-07-11	6.240	6.260	6.240	6.260	6.260	10
2023-07-10	6.240	6.240	6.240	6.240	6.240	1
2023-07-07	6.240	6.240	6.220	6.240	6.240	521

← NewerPage 14 of 19 · 1,103 trading daysOlder →

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.