Fill Up Media SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-12 | 4.700 | 4.720 | 4.700 | 4.700 | 4.700 | 886 |
| 2023-04-11 | 4.740 | 4.740 | 4.650 | 4.700 | 4.700 | 1,867 |
| 2023-04-06 | 4.740 | 4.740 | 4.720 | 4.720 | 4.720 | 111 |
| 2023-04-05 | 4.770 | 4.790 | 4.740 | 4.750 | 4.750 | 4,003 |
| 2023-04-04 | 4.770 | 4.770 | 4.720 | 4.720 | 4.720 | 147 |
| 2023-04-03 | 4.900 | 4.900 | 4.730 | 4.750 | 4.750 | 252 |
| 2023-03-31 | 4.885 | 4.885 | 4.885 | 4.885 | 4.885 | 351 |
| 2023-03-30 | 4.740 | 4.925 | 4.740 | 4.925 | 4.925 | 377 |
| 2023-03-29 | 4.995 | 4.995 | 4.740 | 4.740 | 4.740 | 1,136 |
| 2023-03-28 | 5.100 | 5.100 | 4.880 | 4.995 | 4.995 | 1,013 |
| 2023-03-27 | 5.120 | 5.130 | 5.080 | 5.080 | 5.080 | 196 |
| 2023-03-24 | 5.190 | 5.190 | 5.130 | 5.130 | 5.130 | 176 |
| 2023-03-23 | 5.190 | 5.190 | 5.190 | 5.190 | 5.190 | 31 |
| 2023-03-22 | 5.220 | 5.240 | 5.200 | 5.200 | 5.200 | 251 |
| 2023-03-21 | 5.130 | 5.220 | 5.130 | 5.220 | 5.220 | 176 |
| 2023-03-20 | 5.270 | 5.270 | 5.050 | 5.120 | 5.120 | 1,349 |
| 2023-03-17 | 5.640 | 5.640 | 5.210 | 5.210 | 5.210 | 371 |
| 2023-03-16 | 5.600 | 5.640 | 5.600 | 5.640 | 5.640 | 135 |
| 2023-03-15 | 5.510 | 5.600 | 5.510 | 5.600 | 5.600 | 287 |
| 2023-03-14 | 5.710 | 5.710 | 5.500 | 5.500 | 5.500 | 439 |
| 2023-03-13 | 5.750 | 5.750 | 5.690 | 5.720 | 5.720 | 178 |
| 2023-03-10 | 5.950 | 5.950 | 5.740 | 5.740 | 5.740 | 745 |
| 2023-03-09 | 5.940 | 5.940 | 5.930 | 5.930 | 5.930 | 65 |
| 2023-03-08 | 5.950 | 5.950 | 5.930 | 5.930 | 5.930 | 104 |
| 2023-03-07 | 6.000 | 6.000 | 5.930 | 5.930 | 5.930 | 250 |
| 2023-03-06 | 5.980 | 6.000 | 5.980 | 6.000 | 6.000 | 4 |
| 2023-03-03 | 5.970 | 5.970 | 5.970 | 5.970 | 5.970 | 1 |
| 2023-03-02 | 5.980 | 5.980 | 5.980 | 5.980 | 5.980 | 283 |
| 2023-03-01 | 5.930 | 5.960 | 5.930 | 5.960 | 5.960 | 223 |
| 2023-02-28 | 5.880 | 5.930 | 5.880 | 5.930 | 5.930 | 779 |
| 2023-02-27 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 551 |
| 2023-02-24 | 5.760 | 5.800 | 5.760 | 5.800 | 5.800 | 158 |
| 2023-02-23 | 5.810 | 5.860 | 5.760 | 5.760 | 5.760 | 295 |
| 2023-02-22 | 5.760 | 5.800 | 5.760 | 5.800 | 5.800 | 464 |
| 2023-02-21 | 5.720 | 5.760 | 5.720 | 5.760 | 5.760 | 82 |
| 2023-02-20 | 6.020 | 6.020 | 5.720 | 5.720 | 5.720 | 1,541 |
| 2023-02-17 | 6.020 | 6.020 | 6.020 | 6.020 | 6.020 | 1,168 |
| 2023-02-16 | 6.540 | 6.540 | 6.030 | 6.030 | 6.030 | 1,160 |
| 2023-02-15 | 6.820 | 6.820 | 6.230 | 6.540 | 6.540 | 1,386 |
| 2023-02-14 | 6.830 | 6.830 | 6.830 | 6.830 | 6.830 | 1 |
| 2023-02-13 | 6.890 | 6.920 | 6.700 | 6.820 | 6.820 | 338 |
| 2023-02-10 | 6.890 | 6.890 | 6.890 | 6.890 | 6.890 | 51 |
| 2023-02-09 | 6.890 | 6.890 | 6.850 | 6.890 | 6.890 | 417 |
| 2023-02-08 | 6.400 | 7.000 | 6.300 | 6.890 | 6.890 | 951 |
| 2023-02-07 | 5.870 | 6.400 | 5.860 | 6.400 | 6.400 | 1,530 |
| 2023-02-06 | 5.880 | 5.880 | 5.840 | 5.840 | 5.840 | 487 |
| 2023-02-03 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 511 |
| 2023-02-02 | 6.580 | 6.580 | 6.200 | 6.200 | 6.200 | 304 |
| 2023-02-01 | 6.670 | 6.670 | 6.400 | 6.400 | 6.400 | 3 |
| 2023-01-31 | 6.880 | 6.890 | 6.360 | 6.890 | 6.890 | 232 |
| 2023-01-30 | 6.900 | 6.900 | 6.500 | 6.900 | 6.900 | 191 |
| 2023-01-27 | 6.980 | 6.980 | 6.980 | 6.980 | 6.980 | 1 |
| 2023-01-26 | 6.990 | 7.000 | 6.990 | 7.000 | 7.000 | 121 |
| 2023-01-25 | 6.990 | 6.990 | 6.990 | 6.990 | 6.990 | 12 |
| 2023-01-24 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 135 |
| 2023-01-23 | 7.200 | 7.200 | 6.990 | 6.990 | 6.990 | 219 |
| 2023-01-20 | 7.630 | 7.630 | 7.240 | 7.240 | 7.240 | 346 |
| 2023-01-19 | 7.890 | 7.890 | 7.700 | 7.700 | 7.700 | 108 |
| 2023-01-18 | 7.920 | 7.990 | 7.800 | 7.900 | 7.900 | 299 |
| 2023-01-17 | 7.950 | 8.080 | 7.920 | 7.920 | 7.920 | 456 |
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.