Fill Up Media S.A. (EPA:ALFUM)
France · Delayed Price · Currency is EUR 6.10
-0.05 (-0.81%)
Mar 13, 2026, 5:06 PM CET
Fill Up Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 6.10 | 6.25 | 6.00 | 6.10 | 6.10 | -0.81% | 3,160 |
| Mar 12, 2026 | 5.90 | 6.15 | 5.75 | 6.15 | 6.15 | 4.24% | 17,683 |
| Mar 11, 2026 | 5.80 | 5.90 | 5.65 | 5.90 | 5.90 | 2.61% | 1,199 |
| Mar 10, 2026 | 5.70 | 5.75 | 5.60 | 5.75 | 5.75 | -0.86% | 967 |
| Mar 9, 2026 | 5.85 | 5.85 | 5.60 | 5.80 | 5.80 | 2.65% | 1,030 |
| Mar 6, 2026 | 5.70 | 5.70 | 5.65 | 5.65 | 5.65 | - | 518 |
| Mar 5, 2026 | 5.65 | 5.75 | 5.65 | 5.65 | 5.65 | 1.80% | 793 |
| Mar 4, 2026 | 5.60 | 5.75 | 5.55 | 5.55 | 5.55 | 2.78% | 1,143 |
| Mar 3, 2026 | 5.70 | 5.80 | 5.40 | 5.40 | 5.40 | -5.26% | 1,791 |
| Mar 2, 2026 | 5.85 | 5.85 | 5.70 | 5.70 | 5.70 | -5.00% | 675 |
| Feb 27, 2026 | 6.05 | 6.05 | 6.00 | 6.00 | 6.00 | 0.84% | 145 |
| Feb 26, 2026 | 6.00 | 6.00 | 5.95 | 5.95 | 5.95 | -0.83% | 231 |
| Feb 25, 2026 | 5.95 | 6.00 | 5.65 | 6.00 | 6.00 | - | 2,398 |
| Feb 24, 2026 | 6.10 | 6.10 | 5.85 | 6.00 | 6.00 | -1.64% | 1,732 |
| Feb 23, 2026 | 6.20 | 6.20 | 5.95 | 6.10 | 6.10 | -2.40% | 1,386 |
| Feb 20, 2026 | 6.15 | 6.30 | 6.15 | 6.25 | 6.25 | - | 473 |
| Feb 19, 2026 | 6.45 | 6.45 | 6.20 | 6.25 | 6.25 | 0.81% | 447 |
| Feb 18, 2026 | 6.45 | 6.45 | 6.20 | 6.20 | 6.20 | -4.62% | 1,498 |
| Feb 17, 2026 | 6.45 | 6.50 | 6.20 | 6.50 | 6.50 | -2.26% | 1,481 |
| Feb 16, 2026 | 6.45 | 6.75 | 6.40 | 6.65 | 6.65 | 3.10% | 2,467 |
| Feb 13, 2026 | 6.50 | 6.60 | 6.45 | 6.45 | 6.45 | - | 26 |
| Feb 12, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 0.78% | 1 |
| Feb 11, 2026 | 6.55 | 6.60 | 6.40 | 6.40 | 6.40 | -0.78% | 595 |
| Feb 10, 2026 | 6.55 | 6.55 | 6.40 | 6.45 | 6.45 | 0.78% | 5 |
| Feb 9, 2026 | 6.45 | 6.45 | 6.40 | 6.40 | 6.40 | 1.59% | 479 |
| Feb 6, 2026 | 6.75 | 6.75 | 6.25 | 6.30 | 6.30 | -5.97% | 5,009 |
| Feb 5, 2026 | 7.30 | 7.30 | 6.55 | 6.70 | 6.70 | -5.63% | 11,422 |
| Feb 4, 2026 | 6.95 | 7.15 | 6.65 | 7.10 | 7.10 | -1.39% | 8,130 |
| Feb 3, 2026 | 7.35 | 7.35 | 6.90 | 7.20 | 7.20 | -2.70% | 3,579 |
| Feb 2, 2026 | 6.65 | 7.40 | 6.65 | 7.40 | 7.40 | 11.28% | 17,576 |
| Jan 30, 2026 | 6.60 | 6.95 | 6.50 | 6.65 | 6.65 | - | 5,233 |
| Jan 29, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 1.53% | 66 |
| Jan 28, 2026 | 6.60 | 6.60 | 6.55 | 6.55 | 6.55 | - | 356 |
| Jan 27, 2026 | 6.60 | 6.65 | 6.55 | 6.55 | 6.55 | -1.50% | 31 |
| Jan 26, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - | 16 |
| Jan 23, 2026 | 6.70 | 6.70 | 6.55 | 6.65 | 6.65 | -1.48% | 379 |
| Jan 22, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | 239 |
| Jan 21, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -1.46% | 1 |
| Jan 20, 2026 | 6.75 | 6.85 | 6.40 | 6.85 | 6.85 | -0.72% | 2,686 |
| Jan 19, 2026 | 6.85 | 6.90 | 6.85 | 6.90 | 6.90 | 2.99% | 1,444 |
| Jan 16, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | 60 |
| Jan 15, 2026 | 6.75 | 6.75 | 6.70 | 6.70 | 6.70 | - | 66 |
| Jan 14, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -2.19% | 207 |
| Jan 13, 2026 | 6.80 | 6.85 | 6.80 | 6.85 | 6.85 | 0.74% | 234 |
| Jan 12, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 0.74% | 150 |
| Jan 9, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | 161 |
| Jan 8, 2026 | 6.75 | 6.85 | 6.65 | 6.75 | 6.75 | -0.74% | 733 |
| Jan 7, 2026 | 6.80 | 6.90 | 6.75 | 6.80 | 6.80 | -2.16% | 932 |
| Jan 6, 2026 | 6.80 | 7.05 | 6.75 | 6.95 | 6.95 | 2.96% | 2,430 |
| Jan 5, 2026 | 6.85 | 6.85 | 6.75 | 6.75 | 6.75 | -1.46% | 486 |