Fill Up Media SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 5.560 | 5.560 | 5.420 | 5.420 | 5.420 | 835 |
| 2026-10-16 | 5.680 | 5.780 | 5.560 | 5.560 | 5.560 | 480 |
| 2026-10-15 | 5.800 | 5.800 | 5.620 | 5.620 | 5.620 | 2,050 |
| 2026-10-14 | 5.760 | 5.760 | 5.740 | 5.740 | 5.740 | 122 |
| 2026-10-13 | 5.760 | 5.760 | 5.740 | 5.740 | 5.740 | 22 |
| 2026-10-12 | 5.740 | 5.740 | 5.700 | 5.740 | 5.740 | 442 |
| 2026-10-09 | 5.760 | 5.860 | 5.740 | 5.740 | 5.740 | 119 |
| 2026-10-08 | 5.780 | 5.880 | 5.760 | 5.760 | 5.760 | 49 |
| 2026-10-07 | 5.940 | 5.940 | 5.720 | 5.720 | 5.720 | 1,987 |
| 2026-10-06 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 157 |
| 2026-10-05 | 5.800 | 5.800 | 5.780 | 5.780 | 5.780 | 872 |
| 2026-10-02 | 5.820 | 5.820 | 5.800 | 5.800 | 5.800 | 143 |
| 2026-10-01 | 5.820 | 5.820 | 5.800 | 5.800 | 5.800 | 144 |
| 2026-09-30 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 226 |
| 2026-09-29 | 5.840 | 5.840 | 5.800 | 5.800 | 5.800 | 458 |
| 2026-09-28 | 5.840 | 5.880 | 5.840 | 5.840 | 5.840 | 1,116 |
| 2026-09-25 | 5.320 | 5.820 | 5.280 | 5.820 | 5.820 | 11,005 |
| 2026-09-24 | 5.400 | 5.420 | 4.880 | 5.320 | 5.320 | 7,305 |
| 2026-09-23 | 5.500 | 5.500 | 5.340 | 5.400 | 5.400 | 1,359 |
| 2026-09-22 | 5.640 | 6.200 | 5.420 | 5.460 | 5.460 | 7,143 |
| 2026-09-21 | 5.740 | 5.740 | 5.640 | 5.640 | 5.640 | 684 |
| 2026-09-18 | 5.740 | 5.740 | 5.640 | 5.740 | 5.740 | 409 |
| 2026-09-17 | 5.740 | 5.760 | 5.700 | 5.760 | 5.760 | 57 |
| 2026-09-16 | 5.700 | 5.780 | 5.700 | 5.760 | 5.760 | 183 |
| 2026-09-15 | 5.900 | 5.900 | 5.700 | 5.700 | 5.700 | 816 |
| 2026-09-14 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 1 |
| 2026-09-11 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 1 |
| 2026-09-10 | 5.800 | 5.900 | 5.800 | 5.900 | 5.900 | 281 |
| 2026-09-09 | 5.720 | 5.720 | 5.700 | 5.700 | 5.700 | 200 |
| 2026-09-08 | 5.820 | 5.900 | 5.820 | 5.900 | 5.900 | 18 |
| 2026-09-07 | 5.820 | 5.820 | 5.820 | 5.820 | 5.820 | 1 |
| 2026-09-04 | 5.900 | 5.900 | 5.800 | 5.800 | 5.800 | 39 |
| 2026-09-03 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 1 |
| 2026-09-02 | 5.820 | 5.900 | 5.820 | 5.900 | 5.900 | 18 |
| 2026-09-01 | 5.900 | 5.900 | 5.800 | 5.800 | 5.800 | 221 |
| 2026-08-31 | 5.860 | 5.900 | 5.800 | 5.900 | 5.900 | 797 |
| 2026-08-28 | 5.920 | 5.920 | 5.860 | 5.860 | 5.860 | 198 |
| 2026-08-27 | 5.960 | 6.040 | 5.920 | 5.920 | 5.920 | 642 |
| 2026-08-26 | 6.200 | 6.200 | 5.760 | 5.860 | 5.860 | 3,253 |
| 2026-08-25 | 6.220 | 6.220 | 6.220 | 6.220 | 6.220 | 1 |
| 2026-08-24 | 6.280 | 6.280 | 6.280 | 6.280 | 6.280 | 2 |
| 2026-08-21 | 6.100 | 6.300 | 6.100 | 6.280 | 6.280 | 138 |
| 2026-08-20 | 6.140 | 6.280 | 6.120 | 6.260 | 6.260 | 277 |
| 2026-08-19 | 6.140 | 6.140 | 6.140 | 6.140 | 6.140 | 1 |
| 2026-08-18 | 6.160 | 6.160 | 6.120 | 6.120 | 6.120 | 321 |
| 2026-08-17 | 6.180 | 6.180 | 6.160 | 6.160 | 6.160 | 491 |
| 2026-08-14 | 6.200 | 6.280 | 6.200 | 6.280 | 6.280 | 33 |
| 2026-08-13 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 1 |
| 2026-08-12 | 6.280 | 6.280 | 6.180 | 6.180 | 6.180 | 235 |
| 2026-08-11 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 1 |
| 2026-08-10 | 6.380 | 6.380 | 6.300 | 6.300 | 6.300 | 602 |
| 2026-08-07 | 6.340 | 6.400 | 6.160 | 6.400 | 6.400 | 2,387 |
| 2026-08-06 | 6.200 | 6.800 | 6.180 | 6.200 | 6.200 | 9,645 |
| 2026-08-05 | 6.220 | 6.400 | 6.220 | 6.400 | 6.400 | 641 |
| 2026-08-04 | 6.120 | 6.220 | 6.120 | 6.220 | 6.220 | 1,134 |
| 2026-08-03 | 6.140 | 6.180 | 5.980 | 6.180 | 6.180 | 2,132 |
| 2026-07-31 | 6.220 | 6.220 | 6.000 | 6.180 | 6.180 | 1,971 |
| 2026-07-30 | 6.200 | 6.220 | 6.200 | 6.220 | 6.220 | 23 |
| 2026-07-29 | 6.200 | 6.220 | 6.200 | 6.220 | 6.220 | 121 |
| 2026-07-28 | 6.080 | 6.200 | 6.080 | 6.200 | 6.200 | 11 |
Page 1 of 3 · 130 trading daysOlder →
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.