Fill Up Media SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 6.950 | 7.150 | 6.650 | 7.100 | 7.100 | 8,130 |
| 2026-02-03 | 7.350 | 7.350 | 6.900 | 7.200 | 7.200 | 3,579 |
| 2026-02-02 | 6.650 | 7.400 | 6.650 | 7.400 | 7.400 | 17,576 |
| 2026-01-30 | 6.600 | 6.950 | 6.500 | 6.650 | 6.650 | 5,233 |
| 2026-01-29 | 6.650 | 6.650 | 6.650 | 6.650 | 6.650 | 66 |
| 2026-01-28 | 6.600 | 6.600 | 6.550 | 6.550 | 6.550 | 356 |
| 2026-01-27 | 6.600 | 6.650 | 6.550 | 6.550 | 6.550 | 31 |
| 2026-01-26 | 6.650 | 6.650 | 6.650 | 6.650 | 6.650 | 16 |
| 2026-01-23 | 6.700 | 6.700 | 6.550 | 6.650 | 6.650 | 379 |
| 2026-01-22 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 239 |
| 2026-01-21 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 1 |
| 2026-01-20 | 6.750 | 6.850 | 6.400 | 6.850 | 6.850 | 2,686 |
| 2026-01-19 | 6.850 | 6.900 | 6.850 | 6.900 | 6.900 | 1,444 |
| 2026-01-16 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 60 |
| 2026-01-15 | 6.750 | 6.750 | 6.700 | 6.700 | 6.700 | 66 |
| 2026-01-14 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 207 |
| 2026-01-13 | 6.800 | 6.850 | 6.800 | 6.850 | 6.850 | 234 |
| 2026-01-12 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 150 |
| 2026-01-09 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 161 |
| 2026-01-08 | 6.750 | 6.850 | 6.650 | 6.750 | 6.750 | 733 |
| 2026-01-07 | 6.800 | 6.900 | 6.750 | 6.800 | 6.800 | 932 |
| 2026-01-06 | 6.800 | 7.050 | 6.750 | 6.950 | 6.950 | 2,430 |
| 2026-01-05 | 6.850 | 6.850 | 6.750 | 6.750 | 6.750 | 486 |
| 2026-01-02 | 6.800 | 6.900 | 6.650 | 6.850 | 6.850 | 1,747 |
| 2025-12-31 | 6.650 | 6.700 | 6.650 | 6.700 | 6.700 | 26 |
| 2025-12-30 | 6.700 | 6.750 | 6.600 | 6.600 | 6.600 | 206 |
| 2025-12-29 | 6.750 | 6.750 | 6.700 | 6.700 | 6.700 | 400 |
| 2025-12-24 | 6.550 | 6.750 | 6.500 | 6.500 | 6.500 | 107 |
| 2025-12-23 | 6.650 | 6.700 | 6.500 | 6.700 | 6.700 | 1,471 |
| 2025-12-22 | 6.450 | 6.750 | 6.450 | 6.650 | 6.650 | 2,426 |
| 2025-12-19 | 6.500 | 6.650 | 6.450 | 6.650 | 6.650 | 631 |
| 2025-12-18 | 6.550 | 6.600 | 6.550 | 6.550 | 6.550 | 702 |
| 2025-12-17 | 6.550 | 6.550 | 6.550 | 6.550 | 6.550 | 52 |
| 2025-12-16 | 6.550 | 6.550 | 6.500 | 6.500 | 6.500 | 33 |
| 2025-12-15 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 7 |
| 2025-12-12 | 6.550 | 6.700 | 6.500 | 6.700 | 6.700 | 227 |
| 2025-12-11 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 749 |
| 2025-12-10 | 6.650 | 6.650 | 6.550 | 6.550 | 6.550 | 335 |
| 2025-12-09 | 6.700 | 6.700 | 6.600 | 6.600 | 6.600 | 801 |
| 2025-12-08 | 6.650 | 6.650 | 6.600 | 6.600 | 6.600 | 641 |
| 2025-12-05 | 6.700 | 6.700 | 6.650 | 6.650 | 6.650 | 226 |
| 2025-12-04 | 6.750 | 6.900 | 6.600 | 6.600 | 6.600 | 734 |
| 2025-12-03 | 6.700 | 6.800 | 6.550 | 6.800 | 6.800 | 402 |
| 2025-12-02 | 6.600 | 6.750 | 6.600 | 6.750 | 6.750 | 6 |
| 2025-12-01 | 6.650 | 6.650 | 6.500 | 6.500 | 6.500 | 557 |
| 2025-11-28 | 6.600 | 6.750 | 6.600 | 6.600 | 6.600 | 698 |
| 2025-11-27 | 6.500 | 6.650 | 6.500 | 6.600 | 6.600 | 577 |
| 2025-11-26 | 6.600 | 6.600 | 6.450 | 6.450 | 6.450 | 144 |
| 2025-11-25 | 6.500 | 6.500 | 6.450 | 6.450 | 6.450 | 180 |
| 2025-11-24 | 6.550 | 6.550 | 6.450 | 6.450 | 6.450 | 101 |
| 2025-11-21 | 6.450 | 6.550 | 6.400 | 6.550 | 6.550 | 1,563 |
| 2025-11-20 | 6.450 | 6.450 | 6.400 | 6.400 | 6.400 | 16 |
| 2025-11-19 | 6.500 | 6.500 | 6.400 | 6.400 | 6.400 | 30 |
| 2025-11-18 | 6.500 | 6.500 | 6.400 | 6.400 | 6.400 | 4,540 |
| 2025-11-17 | 6.600 | 6.650 | 6.450 | 6.650 | 6.650 | 589 |
| 2025-11-14 | 6.550 | 6.600 | 6.550 | 6.600 | 6.600 | 17 |
| 2025-11-13 | 6.550 | 6.550 | 6.450 | 6.500 | 6.500 | 261 |
| 2025-11-12 | 6.550 | 6.550 | 6.500 | 6.500 | 6.500 | 30 |
| 2025-11-11 | 6.600 | 6.600 | 6.450 | 6.500 | 6.500 | 87 |
| 2025-11-10 | 6.600 | 6.650 | 6.450 | 6.650 | 6.650 | 451 |
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.