Fill Up Media SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 1 |
| 2025-05-22 | 6.050 | 6.100 | 6.050 | 6.100 | 6.100 | 101 |
| 2025-05-21 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 1 |
| 2025-05-20 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 615 |
| 2025-05-19 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 201 |
| 2025-05-16 | 6.050 | 6.200 | 6.050 | 6.200 | 6.200 | 911 |
| 2025-05-15 | 6.050 | 6.200 | 5.850 | 6.200 | 6.200 | 1,456 |
| 2025-05-14 | 6.100 | 6.300 | 5.850 | 6.250 | 6.250 | 3,517 |
| 2025-05-13 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 1 |
| 2025-05-12 | 6.200 | 6.200 | 6.050 | 6.200 | 6.200 | 308 |
| 2025-05-09 | 6.150 | 6.200 | 6.150 | 6.200 | 6.200 | 101 |
| 2025-05-08 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 401 |
| 2025-05-07 | 6.100 | 6.400 | 6.000 | 6.400 | 6.400 | 2,369 |
| 2025-05-06 | 6.000 | 6.100 | 6.000 | 6.000 | 6.000 | 971 |
| 2025-05-05 | 5.750 | 6.100 | 5.750 | 6.050 | 6.050 | 1,267 |
| 2025-05-02 | 5.750 | 5.800 | 5.700 | 5.700 | 5.700 | 101 |
| 2025-04-30 | 5.800 | 5.850 | 5.750 | 5.750 | 5.750 | 8 |
| 2025-04-29 | 5.800 | 5.850 | 5.800 | 5.850 | 5.850 | 85 |
| 2025-04-28 | 5.850 | 5.850 | 5.750 | 5.750 | 5.750 | 111 |
| 2025-04-25 | 5.800 | 5.800 | 5.650 | 5.750 | 5.750 | 53 |
| 2025-04-24 | 5.750 | 5.800 | 5.750 | 5.800 | 5.800 | 2 |
| 2025-04-23 | 5.750 | 5.800 | 5.750 | 5.800 | 5.800 | 200 |
| 2025-04-22 | 5.650 | 5.800 | 5.650 | 5.800 | 5.800 | 110 |
| 2025-04-17 | 5.750 | 5.800 | 5.750 | 5.800 | 5.800 | 19 |
| 2025-04-16 | 5.950 | 5.950 | 5.550 | 5.800 | 5.800 | 475 |
| 2025-04-15 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 1 |
| 2025-04-14 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 1 |
| 2025-04-11 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 1 |
| 2025-04-10 | 5.850 | 6.000 | 5.850 | 6.000 | 6.000 | 781 |
| 2025-04-09 | 5.750 | 5.850 | 5.700 | 5.850 | 5.850 | 156 |
| 2025-04-08 | 5.850 | 6.000 | 5.400 | 5.600 | 5.600 | 398 |
| 2025-04-07 | 5.500 | 5.850 | 5.500 | 5.850 | 5.850 | 872 |
| 2025-04-04 | 5.950 | 5.950 | 5.900 | 5.900 | 5.900 | 209 |
| 2025-04-03 | 5.950 | 6.000 | 5.950 | 5.950 | 5.950 | 637 |
| 2025-04-02 | 5.900 | 6.000 | 5.900 | 6.000 | 6.000 | 293 |
| 2025-04-01 | 6.000 | 6.000 | 5.900 | 5.900 | 5.900 | 201 |
| 2025-03-31 | 6.000 | 6.000 | 5.850 | 6.000 | 6.000 | 371 |
| 2025-03-28 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 321 |
| 2025-03-27 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 1 |
| 2025-03-26 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 86 |
| 2025-03-25 | 5.950 | 6.100 | 5.950 | 6.100 | 6.100 | 86 |
| 2025-03-24 | 6.100 | 6.100 | 5.950 | 5.950 | 5.950 | 151 |
| 2025-03-21 | 6.100 | 6.200 | 6.050 | 6.050 | 6.050 | 1,294 |
| 2025-03-20 | 6.000 | 6.100 | 6.000 | 6.100 | 6.100 | 565 |
| 2025-03-19 | 6.150 | 6.350 | 6.100 | 6.250 | 6.250 | 2,858 |
| 2025-03-18 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 577 |
| 2025-03-17 | 6.150 | 6.150 | 6.100 | 6.150 | 6.150 | 220 |
| 2025-03-14 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 2 |
| 2025-03-13 | 6.200 | 6.200 | 6.100 | 6.150 | 6.150 | 463 |
| 2025-03-12 | 6.200 | 6.200 | 6.150 | 6.200 | 6.200 | 74 |
| 2025-03-11 | 6.150 | 6.200 | 6.100 | 6.200 | 6.200 | 554 |
| 2025-03-10 | 6.050 | 6.150 | 6.050 | 6.150 | 6.150 | 548 |
| 2025-03-07 | 5.850 | 6.000 | 5.850 | 6.000 | 6.000 | 502 |
| 2025-03-06 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 232 |
| 2025-03-05 | 5.850 | 5.900 | 5.850 | 5.900 | 5.900 | 295 |
| 2025-03-04 | 5.950 | 5.950 | 5.800 | 5.850 | 5.850 | 611 |
| 2025-03-03 | 6.000 | 6.000 | 5.900 | 5.900 | 5.900 | 120 |
| 2025-02-28 | 5.900 | 6.000 | 5.900 | 5.900 | 5.900 | 301 |
| 2025-02-27 | 5.950 | 6.000 | 5.850 | 5.850 | 5.850 | 193 |
| 2025-02-26 | 6.050 | 6.100 | 5.900 | 5.900 | 5.900 | 343 |
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.