Fill Up Media SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-16 | 8.560 | 8.560 | 8.000 | 8.000 | 8.000 | 335 |
| 2023-01-13 | 8.710 | 8.750 | 8.600 | 8.600 | 8.600 | 609 |
| 2023-01-12 | 8.830 | 8.830 | 8.630 | 8.690 | 8.690 | 863 |
| 2023-01-11 | 8.920 | 8.920 | 8.760 | 8.820 | 8.820 | 591 |
| 2023-01-10 | 9.040 | 9.040 | 8.900 | 8.920 | 8.920 | 676 |
| 2023-01-09 | 9.120 | 9.140 | 9.030 | 9.030 | 9.030 | 730 |
| 2023-01-06 | 9.120 | 9.120 | 9.110 | 9.120 | 9.120 | 23 |
| 2023-01-05 | 9.130 | 9.140 | 9.120 | 9.120 | 9.120 | 178 |
| 2023-01-04 | 9.130 | 9.140 | 9.120 | 9.120 | 9.120 | 22 |
| 2023-01-03 | 9.100 | 9.120 | 9.100 | 9.120 | 9.120 | 144 |
| 2023-01-02 | 9.120 | 9.120 | 9.100 | 9.100 | 9.100 | 1,140 |
| 2022-12-30 | 9.120 | 9.140 | 9.120 | 9.120 | 9.120 | 136 |
| 2022-12-29 | 9.300 | 9.300 | 9.060 | 9.210 | 9.210 | 143 |
| 2022-12-28 | 9.360 | 9.360 | 9.310 | 9.360 | 9.360 | 191 |
| 2022-12-27 | 9.390 | 9.390 | 9.380 | 9.380 | 9.380 | 115 |
| 2022-12-23 | 9.390 | 9.400 | 9.380 | 9.400 | 9.400 | 253 |
| 2022-12-22 | 9.350 | 9.380 | 9.320 | 9.380 | 9.380 | 120 |
| 2022-12-21 | 9.380 | 9.380 | 9.330 | 9.330 | 9.330 | 148 |
| 2022-12-20 | 9.390 | 9.390 | 9.380 | 9.380 | 9.380 | 51 |
| 2022-12-19 | 9.400 | 9.400 | 9.380 | 9.380 | 9.380 | 211 |
| 2022-12-16 | 9.440 | 9.440 | 9.390 | 9.440 | 9.440 | 222 |
| 2022-12-15 | 9.490 | 9.500 | 9.440 | 9.440 | 9.440 | 317 |
| 2022-12-14 | 9.530 | 9.530 | 9.500 | 9.500 | 9.500 | 172 |
| 2022-12-13 | 9.580 | 9.580 | 9.500 | 9.500 | 9.500 | 905 |
| 2022-12-12 | 9.580 | 9.580 | 9.580 | 9.580 | 9.580 | 1 |
| 2022-12-09 | 9.600 | 9.600 | 9.570 | 9.580 | 9.580 | 310 |
| 2022-12-08 | 9.110 | 9.590 | 9.110 | 9.590 | 9.590 | 696 |
| 2022-12-07 | 9.050 | 9.100 | 9.050 | 9.100 | 9.100 | 44 |
| 2022-12-06 | 8.800 | 9.050 | 8.800 | 9.050 | 9.050 | 655 |
| 2022-12-05 | 8.640 | 8.800 | 8.640 | 8.800 | 8.800 | 1,336 |
| 2022-12-02 | 8.770 | 8.780 | 8.770 | 8.780 | 8.780 | 54 |
| 2022-12-01 | 8.770 | 8.770 | 8.770 | 8.770 | 8.770 | 11 |
| 2022-11-30 | 8.770 | 8.770 | 8.770 | 8.770 | 8.770 | 48 |
| 2022-11-29 | 8.780 | 8.780 | 8.760 | 8.770 | 8.770 | 23 |
| 2022-11-28 | 8.760 | 8.780 | 8.760 | 8.780 | 8.780 | 161 |
| 2022-11-25 | 8.770 | 8.790 | 8.770 | 8.780 | 8.780 | 108 |
| 2022-11-24 | 8.750 | 8.790 | 8.750 | 8.780 | 8.780 | 201 |
| 2022-11-23 | 8.770 | 8.770 | 8.750 | 8.750 | 8.750 | 234 |
| 2022-11-22 | 8.770 | 8.790 | 8.770 | 8.770 | 8.770 | 240 |
| 2022-11-21 | 8.770 | 8.770 | 8.770 | 8.770 | 8.770 | 49 |
| 2022-11-18 | 8.780 | 8.780 | 8.770 | 8.770 | 8.770 | 324 |
| 2022-11-17 | 8.770 | 8.780 | 8.770 | 8.780 | 8.780 | 8 |
| 2022-11-16 | 8.770 | 8.770 | 8.770 | 8.770 | 8.770 | 13 |
| 2022-11-15 | 8.770 | 8.780 | 8.770 | 8.770 | 8.770 | 32 |
| 2022-11-14 | 8.780 | 8.780 | 8.770 | 8.770 | 8.770 | 134 |
| 2022-11-11 | 8.780 | 8.790 | 8.780 | 8.780 | 8.780 | 217 |
| 2022-11-10 | 8.780 | 8.780 | 8.780 | 8.780 | 8.780 | 29 |
| 2022-11-09 | 8.780 | 8.790 | 8.780 | 8.780 | 8.780 | 217 |
| 2022-11-08 | 8.780 | 8.780 | 8.780 | 8.780 | 8.780 | 199 |
| 2022-11-07 | 8.780 | 8.790 | 8.780 | 8.790 | 8.790 | 180 |
| 2022-11-04 | 8.780 | 8.790 | 8.780 | 8.790 | 8.790 | 129 |
| 2022-11-03 | 8.780 | 8.780 | 8.780 | 8.780 | 8.780 | 92 |
| 2022-11-02 | 8.820 | 8.820 | 8.780 | 8.780 | 8.780 | 222 |
| 2022-11-01 | 8.860 | 8.920 | 8.810 | 8.810 | 8.810 | 275 |
| 2022-10-31 | 8.830 | 8.920 | 8.830 | 8.850 | 8.850 | 302 |
| 2022-10-28 | 8.750 | 8.820 | 8.750 | 8.820 | 8.820 | 105 |
| 2022-10-27 | 8.900 | 8.900 | 8.750 | 8.750 | 8.750 | 915 |
| 2022-10-26 | 8.870 | 8.870 | 8.790 | 8.790 | 8.790 | 153 |
| 2022-10-25 | 8.780 | 8.870 | 8.780 | 8.870 | 8.870 | 16 |
| 2022-10-24 | 8.770 | 8.780 | 8.770 | 8.770 | 8.770 | 597 |
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.