Fill Up Media SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 6.360 | 6.460 | 6.340 | 6.340 | 6.340 | 53 |
| 2026-04-30 | 6.460 | 6.480 | 6.340 | 6.340 | 6.340 | 52 |
| 2026-04-29 | 6.400 | 6.460 | 6.340 | 6.460 | 6.460 | 246 |
| 2026-04-28 | 6.340 | 6.400 | 6.340 | 6.400 | 6.400 | 173 |
| 2026-04-27 | 6.340 | 6.340 | 6.320 | 6.320 | 6.320 | 61 |
| 2026-04-24 | 6.340 | 6.460 | 6.320 | 6.320 | 6.320 | 107 |
| 2026-04-23 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 446 |
| 2026-04-22 | 6.460 | 6.460 | 6.340 | 6.340 | 6.340 | 8 |
| 2026-04-21 | 6.480 | 6.480 | 6.480 | 6.480 | 6.480 | 1 |
| 2026-04-20 | 6.480 | 6.480 | 6.480 | 6.480 | 6.480 | 1 |
| 2026-04-17 | 6.500 | 6.520 | 6.320 | 6.480 | 6.480 | 798 |
| 2026-04-16 | 6.380 | 6.520 | 6.360 | 6.520 | 6.520 | 175 |
| 2026-04-15 | 6.440 | 6.520 | 6.360 | 6.360 | 6.360 | 751 |
| 2026-04-14 | 6.320 | 6.420 | 6.320 | 6.420 | 6.420 | 760 |
| 2026-04-13 | 6.140 | 6.340 | 6.140 | 6.340 | 6.340 | 246 |
| 2026-04-10 | 6.120 | 6.120 | 6.060 | 6.120 | 6.120 | 470 |
| 2026-04-09 | 6.260 | 6.260 | 6.100 | 6.100 | 6.100 | 20 |
| 2026-04-08 | 6.200 | 6.300 | 6.200 | 6.300 | 6.300 | 452 |
| 2026-04-07 | 6.380 | 6.380 | 5.820 | 6.320 | 6.320 | 502 |
| 2026-04-02 | 6.350 | 6.400 | 6.350 | 6.400 | 6.400 | 19 |
| 2026-04-01 | 6.250 | 6.400 | 6.250 | 6.400 | 6.400 | 249 |
| 2026-03-31 | 6.350 | 6.400 | 6.200 | 6.200 | 6.200 | 281 |
| 2026-03-30 | 6.250 | 6.400 | 6.250 | 6.400 | 6.400 | 81 |
| 2026-03-27 | 6.300 | 6.400 | 6.200 | 6.200 | 6.200 | 383 |
| 2026-03-26 | 6.300 | 6.350 | 6.300 | 6.350 | 6.350 | 366 |
| 2026-03-25 | 6.200 | 6.400 | 6.200 | 6.400 | 6.400 | 341 |
| 2026-03-24 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 1 |
| 2026-03-23 | 6.150 | 6.200 | 6.150 | 6.200 | 6.200 | 240 |
| 2026-03-20 | 6.250 | 6.350 | 6.150 | 6.300 | 6.300 | 1,019 |
| 2026-03-19 | 6.300 | 6.400 | 6.150 | 6.150 | 6.150 | 2,609 |
| 2026-03-18 | 6.300 | 6.400 | 6.300 | 6.300 | 6.300 | 1,575 |
| 2026-03-17 | 6.200 | 6.300 | 6.200 | 6.250 | 6.250 | 451 |
| 2026-03-16 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 496 |
| 2026-03-13 | 6.100 | 6.250 | 6.000 | 6.100 | 6.100 | 3,160 |
| 2026-03-12 | 5.900 | 6.150 | 5.750 | 6.150 | 6.150 | 17,683 |
| 2026-03-11 | 5.800 | 5.900 | 5.650 | 5.900 | 5.900 | 1,199 |
| 2026-03-10 | 5.700 | 5.750 | 5.600 | 5.750 | 5.750 | 967 |
| 2026-03-09 | 5.850 | 5.850 | 5.600 | 5.800 | 5.800 | 1,030 |
| 2026-03-06 | 5.700 | 5.700 | 5.650 | 5.650 | 5.650 | 518 |
| 2026-03-05 | 5.650 | 5.750 | 5.650 | 5.650 | 5.650 | 793 |
| 2026-03-04 | 5.600 | 5.750 | 5.550 | 5.550 | 5.550 | 1,143 |
| 2026-03-03 | 5.700 | 5.800 | 5.400 | 5.400 | 5.400 | 1,791 |
| 2026-03-02 | 5.850 | 5.850 | 5.700 | 5.700 | 5.700 | 675 |
| 2026-02-27 | 6.050 | 6.050 | 6.000 | 6.000 | 6.000 | 145 |
| 2026-02-26 | 6.000 | 6.000 | 5.950 | 5.950 | 5.950 | 231 |
| 2026-02-25 | 5.950 | 6.000 | 5.650 | 6.000 | 6.000 | 2,398 |
| 2026-02-24 | 6.100 | 6.100 | 5.850 | 6.000 | 6.000 | 1,732 |
| 2026-02-23 | 6.200 | 6.200 | 5.950 | 6.100 | 6.100 | 1,386 |
| 2026-02-20 | 6.150 | 6.300 | 6.150 | 6.250 | 6.250 | 473 |
| 2026-02-19 | 6.450 | 6.450 | 6.200 | 6.250 | 6.250 | 447 |
| 2026-02-18 | 6.450 | 6.450 | 6.200 | 6.200 | 6.200 | 1,498 |
| 2026-02-17 | 6.450 | 6.500 | 6.200 | 6.500 | 6.500 | 1,481 |
| 2026-02-16 | 6.450 | 6.750 | 6.400 | 6.650 | 6.650 | 2,467 |
| 2026-02-13 | 6.500 | 6.600 | 6.450 | 6.450 | 6.450 | 26 |
| 2026-02-12 | 6.450 | 6.450 | 6.450 | 6.450 | 6.450 | 1 |
| 2026-02-11 | 6.550 | 6.600 | 6.400 | 6.400 | 6.400 | 595 |
| 2026-02-10 | 6.550 | 6.550 | 6.400 | 6.450 | 6.450 | 5 |
| 2026-02-09 | 6.450 | 6.450 | 6.400 | 6.400 | 6.400 | 479 |
| 2026-02-06 | 6.750 | 6.750 | 6.250 | 6.300 | 6.300 | 5,009 |
| 2026-02-05 | 7.300 | 7.300 | 6.550 | 6.700 | 6.700 | 11,422 |
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.