Fill Up Media SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 6.550 | 6.650 | 6.500 | 6.650 | 6.650 | 489 |
| 2025-08-14 | 6.500 | 6.600 | 6.400 | 6.600 | 6.600 | 134 |
| 2025-08-13 | 6.450 | 6.550 | 6.400 | 6.550 | 6.550 | 52 |
| 2025-08-12 | 6.650 | 6.650 | 6.300 | 6.450 | 6.450 | 4,580 |
| 2025-08-11 | 6.900 | 6.950 | 6.650 | 6.650 | 6.650 | 1,086 |
| 2025-08-08 | 6.650 | 6.800 | 6.650 | 6.800 | 6.800 | 781 |
| 2025-08-07 | 6.600 | 6.650 | 6.500 | 6.650 | 6.650 | 135 |
| 2025-08-06 | 7.000 | 7.000 | 6.500 | 6.600 | 6.600 | 2,027 |
| 2025-08-05 | 6.750 | 7.000 | 6.700 | 7.000 | 7.000 | 1,123 |
| 2025-08-04 | 6.800 | 6.850 | 6.700 | 6.700 | 6.700 | 50 |
| 2025-08-01 | 6.850 | 6.850 | 6.850 | 6.850 | 6.850 | 7 |
| 2025-07-31 | 6.650 | 6.900 | 6.650 | 6.900 | 6.900 | 1,777 |
| 2025-07-30 | 6.750 | 6.950 | 6.750 | 6.800 | 6.800 | 1,404 |
| 2025-07-29 | 6.900 | 7.100 | 6.700 | 6.950 | 6.950 | 17,606 |
| 2025-07-28 | 7.100 | 7.100 | 6.550 | 6.900 | 6.900 | 9,013 |
| 2025-07-25 | 7.350 | 7.350 | 6.750 | 7.100 | 7.100 | 3,836 |
| 2025-07-24 | 7.300 | 7.650 | 7.000 | 7.200 | 7.200 | 12,502 |
| 2025-07-23 | 6.600 | 7.300 | 6.600 | 7.300 | 7.300 | 30,115 |
| 2025-07-22 | 6.500 | 6.500 | 6.400 | 6.400 | 6.400 | 5,084 |
| 2025-07-21 | 6.400 | 6.500 | 6.350 | 6.400 | 6.400 | 2,249 |
| 2025-07-18 | 6.450 | 6.500 | 6.400 | 6.500 | 6.500 | 8,384 |
| 2025-07-17 | 6.400 | 6.450 | 6.350 | 6.400 | 6.400 | 1,427 |
| 2025-07-16 | 6.400 | 6.500 | 6.400 | 6.400 | 6.400 | 786 |
| 2025-07-15 | 6.400 | 6.400 | 6.350 | 6.400 | 6.400 | 1,395 |
| 2025-07-14 | 6.400 | 6.500 | 6.400 | 6.400 | 6.400 | 2,540 |
| 2025-07-11 | 6.350 | 6.400 | 6.350 | 6.400 | 6.400 | 552 |
| 2025-07-10 | 6.300 | 6.400 | 6.300 | 6.400 | 6.400 | 2,620 |
| 2025-07-09 | 6.250 | 6.300 | 6.250 | 6.300 | 6.300 | 81 |
| 2025-07-08 | 6.100 | 6.350 | 6.100 | 6.300 | 6.300 | 426 |
| 2025-07-07 | 6.300 | 6.300 | 6.200 | 6.200 | 6.200 | 275 |
| 2025-07-04 | 6.350 | 6.350 | 6.300 | 6.300 | 6.300 | 11,038 |
| 2025-07-03 | 6.350 | 6.400 | 6.350 | 6.400 | 6.400 | 858 |
| 2025-07-02 | 6.350 | 6.400 | 6.300 | 6.400 | 6.400 | 316 |
| 2025-07-01 | 6.350 | 6.400 | 6.350 | 6.400 | 6.400 | 346 |
| 2025-06-30 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 134 |
| 2025-06-27 | 6.350 | 6.350 | 6.350 | 6.350 | 6.350 | 351 |
| 2025-06-26 | 6.350 | 6.400 | 6.300 | 6.400 | 6.400 | 70 |
| 2025-06-25 | 6.350 | 6.450 | 6.250 | 6.450 | 6.450 | 1,608 |
| 2025-06-24 | 6.250 | 6.450 | 6.250 | 6.450 | 6.450 | 1,354 |
| 2025-06-23 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 1 |
| 2025-06-20 | 6.350 | 6.500 | 6.000 | 6.350 | 6.350 | 2,493 |
| 2025-06-19 | 6.350 | 6.400 | 6.350 | 6.400 | 6.400 | 691 |
| 2025-06-18 | 6.400 | 6.500 | 6.350 | 6.400 | 6.400 | 1,587 |
| 2025-06-17 | 6.450 | 6.550 | 6.350 | 6.550 | 6.550 | 2,294 |
| 2025-06-16 | 6.450 | 6.500 | 6.300 | 6.500 | 6.500 | 785 |
| 2025-06-13 | 6.500 | 6.550 | 6.350 | 6.550 | 6.550 | 937 |
| 2025-06-12 | 6.600 | 6.600 | 6.350 | 6.600 | 6.600 | 1,626 |
| 2025-06-11 | 6.500 | 6.600 | 6.500 | 6.600 | 6.600 | 547 |
| 2025-06-10 | 6.350 | 6.500 | 6.150 | 6.500 | 6.500 | 2,335 |
| 2025-06-09 | 6.200 | 6.500 | 6.200 | 6.500 | 6.500 | 411 |
| 2025-06-06 | 6.250 | 6.400 | 6.150 | 6.400 | 6.400 | 1,046 |
| 2025-06-05 | 6.500 | 6.700 | 6.150 | 6.500 | 6.500 | 247 |
| 2025-06-04 | 6.150 | 6.400 | 6.100 | 6.400 | 6.400 | 1,063 |
| 2025-06-03 | 5.900 | 6.250 | 5.900 | 6.150 | 6.150 | 1,530 |
| 2025-06-02 | 5.550 | 6.050 | 5.500 | 6.050 | 6.050 | 3,283 |
| 2025-05-30 | 5.900 | 6.000 | 5.500 | 5.500 | 5.500 | 5,421 |
| 2025-05-29 | 6.050 | 6.100 | 5.900 | 5.900 | 5.900 | 2,059 |
| 2025-05-28 | 6.050 | 6.150 | 6.050 | 6.100 | 6.100 | 2,177 |
| 2025-05-27 | 6.000 | 6.200 | 6.000 | 6.100 | 6.100 | 2,300 |
| 2025-05-26 | 6.100 | 6.100 | 6.000 | 6.100 | 6.100 | 2,606 |
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.