Fill Up Media SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 5.950 | 6.100 | 5.950 | 6.050 | 6.050 | 805 |
| 2024-11-27 | 5.850 | 5.950 | 5.800 | 5.900 | 5.900 | 229 |
| 2024-11-26 | 5.850 | 5.850 | 5.700 | 5.850 | 5.850 | 243 |
| 2024-11-25 | 5.750 | 5.900 | 5.750 | 5.850 | 5.850 | 1,073 |
| 2024-11-22 | 5.700 | 5.750 | 5.700 | 5.750 | 5.750 | 386 |
| 2024-11-21 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 4 |
| 2024-11-20 | 5.600 | 5.700 | 5.550 | 5.700 | 5.700 | 166 |
| 2024-11-19 | 5.700 | 5.750 | 5.500 | 5.650 | 5.650 | 1,074 |
| 2024-11-18 | 5.450 | 5.650 | 5.400 | 5.650 | 5.650 | 354 |
| 2024-11-15 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 1 |
| 2024-11-14 | 5.450 | 5.550 | 5.350 | 5.400 | 5.400 | 131 |
| 2024-11-13 | 5.700 | 5.700 | 5.400 | 5.400 | 5.400 | 91 |
| 2024-11-12 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 21 |
| 2024-11-11 | 5.700 | 5.700 | 5.550 | 5.700 | 5.700 | 485 |
| 2024-11-08 | 5.450 | 5.550 | 5.450 | 5.550 | 5.550 | 453 |
| 2024-11-07 | 5.500 | 5.500 | 5.400 | 5.400 | 5.400 | 133 |
| 2024-11-06 | 5.550 | 5.550 | 5.500 | 5.500 | 5.500 | 168 |
| 2024-11-05 | 5.550 | 5.550 | 5.500 | 5.500 | 5.500 | 16 |
| 2024-11-04 | 5.600 | 5.650 | 5.600 | 5.650 | 5.650 | 403 |
| 2024-11-01 | 5.550 | 5.550 | 5.550 | 5.550 | 5.550 | 3 |
| 2024-10-31 | 5.550 | 5.550 | 5.550 | 5.550 | 5.550 | 1 |
| 2024-10-30 | 5.550 | 5.550 | 5.550 | 5.550 | 5.550 | 1 |
| 2024-10-29 | 5.500 | 5.550 | 5.500 | 5.550 | 5.550 | 506 |
| 2024-10-28 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 1 |
| 2024-10-25 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 1 |
| 2024-10-24 | 5.400 | 5.500 | 5.400 | 5.500 | 5.500 | 70 |
| 2024-10-23 | 5.400 | 5.450 | 5.400 | 5.450 | 5.450 | 451 |
| 2024-10-22 | 5.250 | 5.450 | 5.200 | 5.450 | 5.450 | 1,077 |
| 2024-10-21 | 5.250 | 5.300 | 5.200 | 5.250 | 5.250 | 500 |
| 2024-10-18 | 5.500 | 5.500 | 5.350 | 5.350 | 5.350 | 337 |
| 2024-10-17 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 41 |
| 2024-10-16 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 21 |
| 2024-10-15 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 6 |
| 2024-10-14 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 1 |
| 2024-10-11 | 5.500 | 5.500 | 5.350 | 5.450 | 5.450 | 153 |
| 2024-10-10 | 5.200 | 5.450 | 5.200 | 5.450 | 5.450 | 376 |
| 2024-10-09 | 5.550 | 5.550 | 5.400 | 5.500 | 5.500 | 545 |
| 2024-10-08 | 5.650 | 5.650 | 5.550 | 5.550 | 5.550 | 819 |
| 2024-10-07 | 5.800 | 5.800 | 5.650 | 5.650 | 5.650 | 67 |
| 2024-10-04 | 5.900 | 5.900 | 5.700 | 5.900 | 5.900 | 464 |
| 2024-10-03 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 290 |
| 2024-10-02 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 1 |
| 2024-10-01 | 6.000 | 6.000 | 5.900 | 5.950 | 5.950 | 1,103 |
| 2024-09-30 | 6.100 | 6.200 | 6.000 | 6.000 | 6.000 | 1,568 |
| 2024-09-27 | 6.200 | 6.200 | 6.150 | 6.150 | 6.150 | 109 |
| 2024-09-26 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 111 |
| 2024-09-25 | 6.300 | 6.300 | 6.200 | 6.200 | 6.200 | 636 |
| 2024-09-24 | 6.150 | 6.200 | 6.150 | 6.200 | 6.200 | 41 |
| 2024-09-23 | 6.100 | 6.150 | 6.100 | 6.150 | 6.150 | 175 |
| 2024-09-20 | 6.100 | 6.150 | 6.100 | 6.150 | 6.150 | 36 |
| 2024-09-19 | 6.150 | 6.150 | 6.100 | 6.100 | 6.100 | 291 |
| 2024-09-18 | 6.200 | 6.200 | 6.150 | 6.150 | 6.150 | 201 |
| 2024-09-17 | 6.250 | 6.250 | 6.200 | 6.200 | 6.200 | 201 |
| 2024-09-16 | 6.300 | 6.300 | 6.250 | 6.250 | 6.250 | 12 |
| 2024-09-13 | 6.250 | 6.300 | 6.250 | 6.300 | 6.300 | 101 |
| 2024-09-12 | 6.300 | 6.300 | 6.250 | 6.250 | 6.250 | 111 |
| 2024-09-11 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 1 |
| 2024-09-10 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 65 |
| 2024-09-09 | 6.350 | 6.350 | 6.300 | 6.300 | 6.300 | 125 |
| 2024-09-06 | 6.350 | 6.400 | 6.350 | 6.400 | 6.400 | 75 |
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.