Fill Up Media SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-24 | 8.770 | 8.780 | 8.770 | 8.770 | 8.770 | 597 |
| 2022-10-21 | 8.780 | 8.780 | 8.770 | 8.770 | 8.770 | 7 |
| 2022-10-20 | 8.650 | 8.770 | 8.650 | 8.770 | 8.770 | 101 |
| 2022-10-19 | 8.650 | 8.650 | 8.640 | 8.640 | 8.640 | 51 |
| 2022-10-18 | 8.650 | 8.650 | 8.640 | 8.640 | 8.640 | 32 |
| 2022-10-17 | 8.640 | 8.640 | 8.640 | 8.640 | 8.640 | 1 |
| 2022-10-14 | 8.640 | 8.650 | 8.630 | 8.630 | 8.630 | 69 |
| 2022-10-13 | 8.650 | 8.660 | 8.610 | 8.610 | 8.610 | 228 |
| 2022-10-12 | 8.310 | 8.650 | 8.000 | 8.650 | 8.650 | 657 |
| 2022-10-11 | 8.910 | 8.910 | 8.800 | 8.800 | 8.800 | 1,659 |
| 2022-10-10 | 8.940 | 8.970 | 8.890 | 8.890 | 8.890 | 792 |
| 2022-10-07 | 8.850 | 8.910 | 8.850 | 8.910 | 8.910 | 70 |
| 2022-10-06 | 8.770 | 8.900 | 8.700 | 8.850 | 8.850 | 644 |
| 2022-10-05 | 8.700 | 8.730 | 8.700 | 8.700 | 8.700 | 1,472 |
| 2022-10-04 | 8.270 | 8.430 | 8.270 | 8.430 | 8.430 | 73 |
| 2022-10-03 | 8.350 | 8.350 | 8.260 | 8.260 | 8.260 | 142 |
| 2022-09-30 | 8.250 | 8.280 | 8.240 | 8.240 | 8.240 | 184 |
| 2022-09-29 | 8.230 | 8.280 | 8.230 | 8.240 | 8.240 | 78 |
| 2022-09-28 | 8.140 | 8.220 | 8.140 | 8.220 | 8.220 | 124 |
| 2022-09-27 | 8.070 | 8.140 | 8.070 | 8.140 | 8.140 | 49 |
| 2022-09-26 | 8.060 | 8.070 | 8.060 | 8.060 | 8.060 | 233 |
| 2022-09-23 | 8.070 | 8.100 | 8.060 | 8.060 | 8.060 | 516 |
| 2022-09-22 | 7.950 | 7.950 | 7.940 | 7.940 | 7.940 | 71 |
| 2022-09-21 | 7.940 | 7.940 | 7.940 | 7.940 | 7.940 | 134 |
| 2022-09-20 | 7.940 | 7.940 | 7.850 | 7.940 | 7.940 | 255 |
| 2022-09-19 | 7.780 | 7.850 | 7.780 | 7.850 | 7.850 | 58 |
| 2022-09-16 | 7.720 | 7.780 | 7.720 | 7.780 | 7.780 | 53 |
| 2022-09-15 | 7.490 | 7.760 | 7.490 | 7.710 | 7.710 | 613 |
| 2022-09-14 | 7.410 | 7.480 | 7.410 | 7.480 | 7.480 | 62 |
| 2022-09-13 | 7.390 | 7.460 | 7.380 | 7.400 | 7.400 | 65 |
| 2022-09-12 | 7.240 | 7.380 | 7.200 | 7.380 | 7.380 | 256 |
| 2022-09-09 | 7.110 | 7.200 | 7.110 | 7.200 | 7.200 | 148 |
| 2022-09-08 | 7.110 | 7.200 | 7.100 | 7.100 | 7.100 | 104 |
| 2022-09-07 | 7.010 | 7.100 | 7.010 | 7.100 | 7.100 | 5 |
| 2022-09-06 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 143 |
| 2022-09-05 | 6.880 | 6.980 | 6.880 | 6.930 | 6.930 | 442 |
| 2022-09-02 | 6.730 | 6.880 | 6.720 | 6.880 | 6.880 | 276 |
| 2022-09-01 | 6.770 | 6.780 | 6.720 | 6.720 | 6.720 | 204 |
| 2022-08-31 | 6.670 | 6.770 | 6.670 | 6.770 | 6.770 | 82 |
| 2022-08-30 | 6.670 | 6.750 | 6.660 | 6.660 | 6.660 | 110 |
| 2022-08-29 | 6.670 | 6.670 | 6.660 | 6.660 | 6.660 | 11 |
| 2022-08-26 | 6.670 | 6.720 | 6.660 | 6.660 | 6.660 | 374 |
| 2022-08-25 | 6.670 | 6.670 | 6.660 | 6.660 | 6.660 | 344 |
| 2022-08-24 | 6.660 | 6.720 | 6.650 | 6.720 | 6.720 | 67 |
| 2022-08-23 | 6.650 | 6.700 | 6.650 | 6.650 | 6.650 | 76 |
| 2022-08-22 | 6.580 | 6.670 | 6.580 | 6.620 | 6.620 | 528 |
| 2022-08-19 | 6.590 | 6.590 | 6.590 | 6.590 | 6.590 | 67 |
| 2022-08-18 | 6.520 | 6.570 | 6.520 | 6.570 | 6.570 | 101 |
| 2022-08-17 | 6.460 | 6.520 | 6.460 | 6.520 | 6.520 | 158 |
| 2022-08-16 | 6.470 | 6.470 | 6.420 | 6.420 | 6.420 | 6 |
| 2022-08-15 | 6.410 | 6.470 | 6.410 | 6.470 | 6.470 | 92 |
| 2022-08-12 | 6.410 | 6.440 | 6.390 | 6.400 | 6.400 | 85 |
| 2022-08-11 | 6.390 | 6.440 | 6.390 | 6.390 | 6.390 | 11 |
| 2022-08-10 | 6.280 | 6.390 | 6.280 | 6.390 | 6.390 | 171 |
| 2022-08-09 | 6.000 | 6.280 | 5.990 | 6.280 | 6.280 | 517 |
| 2022-08-08 | 6.000 | 6.000 | 5.810 | 5.990 | 5.990 | 294 |
| 2022-08-05 | 5.820 | 6.000 | 5.820 | 6.000 | 6.000 | 190 |
| 2022-08-04 | 5.830 | 5.830 | 5.830 | 5.830 | 5.830 | 177 |
| 2022-08-03 | 6.240 | 6.240 | 5.650 | 5.830 | 5.830 | 426 |
| 2022-08-02 | 6.600 | 6.600 | 6.000 | 6.000 | 6.000 | 460 |
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.