Fill Up Media SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-06 | 6.020 | 6.160 | 6.020 | 6.160 | 6.160 | 30 |
| 2023-07-05 | 5.980 | 5.980 | 5.980 | 5.980 | 5.980 | 1 |
| 2023-07-04 | 6.020 | 6.020 | 6.020 | 6.020 | 6.020 | 1 |
| 2023-07-03 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 110 |
| 2023-06-30 | 6.060 | 6.060 | 5.980 | 6.020 | 6.020 | 421 |
| 2023-06-29 | 6.180 | 6.180 | 6.060 | 6.060 | 6.060 | 521 |
| 2023-06-28 | 6.280 | 6.320 | 6.160 | 6.160 | 6.160 | 519 |
| 2023-06-27 | 6.300 | 6.300 | 6.240 | 6.260 | 6.260 | 238 |
| 2023-06-26 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 1 |
| 2023-06-23 | 6.320 | 6.320 | 6.280 | 6.280 | 6.280 | 61 |
| 2023-06-22 | 6.300 | 6.300 | 6.280 | 6.280 | 6.280 | 6 |
| 2023-06-21 | 6.320 | 6.320 | 6.280 | 6.280 | 6.280 | 157 |
| 2023-06-20 | 6.320 | 6.320 | 6.300 | 6.300 | 6.300 | 186 |
| 2023-06-19 | 6.400 | 6.400 | 6.300 | 6.300 | 6.300 | 830 |
| 2023-06-16 | 6.100 | 6.120 | 6.100 | 6.120 | 6.120 | 139 |
| 2023-06-15 | 6.100 | 6.100 | 6.080 | 6.100 | 6.100 | 150 |
| 2023-06-14 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 1 |
| 2023-06-13 | 6.060 | 6.080 | 6.060 | 6.080 | 6.080 | 29 |
| 2023-06-12 | 6.060 | 6.120 | 6.040 | 6.040 | 6.040 | 391 |
| 2023-06-09 | 6.200 | 6.200 | 6.040 | 6.040 | 6.040 | 659 |
| 2023-06-08 | 5.920 | 6.160 | 5.880 | 6.160 | 6.160 | 1,840 |
| 2023-06-07 | 5.900 | 5.920 | 5.900 | 5.920 | 5.920 | 164 |
| 2023-06-06 | 5.900 | 5.920 | 5.900 | 5.920 | 5.920 | 34 |
| 2023-06-05 | 5.760 | 5.860 | 5.760 | 5.860 | 5.860 | 103 |
| 2023-06-02 | 5.680 | 5.740 | 5.660 | 5.740 | 5.740 | 326 |
| 2023-06-01 | 5.680 | 5.680 | 5.660 | 5.680 | 5.680 | 67 |
| 2023-05-31 | 5.660 | 5.660 | 5.660 | 5.660 | 5.660 | 11 |
| 2023-05-30 | 5.680 | 5.680 | 5.660 | 5.660 | 5.660 | 101 |
| 2023-05-29 | 5.680 | 5.680 | 5.680 | 5.680 | 5.680 | 1 |
| 2023-05-26 | 5.680 | 5.680 | 5.660 | 5.660 | 5.660 | 88 |
| 2023-05-25 | 5.680 | 5.680 | 5.660 | 5.660 | 5.660 | 120 |
| 2023-05-24 | 5.520 | 5.680 | 5.500 | 5.680 | 5.680 | 1,299 |
| 2023-05-23 | 5.520 | 5.520 | 5.500 | 5.500 | 5.500 | 20 |
| 2023-05-22 | 5.520 | 5.520 | 5.520 | 5.520 | 5.520 | 1 |
| 2023-05-19 | 5.520 | 5.520 | 5.500 | 5.500 | 5.500 | 71 |
| 2023-05-18 | 5.520 | 5.520 | 5.500 | 5.500 | 5.500 | 241 |
| 2023-05-17 | 5.560 | 5.560 | 5.500 | 5.500 | 5.500 | 371 |
| 2023-05-16 | 5.620 | 5.620 | 5.560 | 5.560 | 5.560 | 241 |
| 2023-05-15 | 5.600 | 5.620 | 5.600 | 5.620 | 5.620 | 19 |
| 2023-05-12 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 136 |
| 2023-05-11 | 5.580 | 5.580 | 5.560 | 5.560 | 5.560 | 101 |
| 2023-05-10 | 5.600 | 5.600 | 5.580 | 5.580 | 5.580 | 241 |
| 2023-05-09 | 5.600 | 5.600 | 5.580 | 5.580 | 5.580 | 5 |
| 2023-05-08 | 5.580 | 5.580 | 5.580 | 5.580 | 5.580 | 14 |
| 2023-05-05 | 5.560 | 5.580 | 5.560 | 5.580 | 5.580 | 263 |
| 2023-05-04 | 5.540 | 5.560 | 5.540 | 5.560 | 5.560 | 78 |
| 2023-05-03 | 5.520 | 5.520 | 5.520 | 5.520 | 5.520 | 1 |
| 2023-05-02 | 5.580 | 5.580 | 5.520 | 5.520 | 5.520 | 328 |
| 2023-04-28 | 5.540 | 5.560 | 5.540 | 5.560 | 5.560 | 101 |
| 2023-04-27 | 5.520 | 5.540 | 5.520 | 5.540 | 5.540 | 106 |
| 2023-04-26 | 5.400 | 5.520 | 5.400 | 5.520 | 5.520 | 809 |
| 2023-04-25 | 5.360 | 5.420 | 5.360 | 5.420 | 5.420 | 230 |
| 2023-04-24 | 5.320 | 5.380 | 5.320 | 5.380 | 5.380 | 101 |
| 2023-04-21 | 5.480 | 5.480 | 5.300 | 5.300 | 5.300 | 29,012 |
| 2023-04-20 | 5.560 | 5.560 | 5.460 | 5.460 | 5.460 | 780 |
| 2023-04-19 | 5.920 | 5.920 | 5.500 | 5.560 | 5.560 | 4,320 |
| 2023-04-18 | 6.020 | 6.040 | 5.940 | 6.000 | 6.000 | 4,022 |
| 2023-04-17 | 4.590 | 6.500 | 4.580 | 6.000 | 6.000 | 9,517 |
| 2023-04-14 | 4.590 | 4.600 | 4.510 | 4.600 | 4.600 | 532 |
| 2023-04-13 | 4.700 | 4.700 | 4.480 | 4.600 | 4.600 | 1,832 |
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.