Fill Up Media S.A. (EPA:ALFUM)
France · Delayed Price · Currency is EUR 6.60
0.00 (0.00%)
At close: Nov 28, 2025
Fill Up Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 6.60 | 6.75 | 6.60 | 6.60 | 6.60 | - | 698 |
| Nov 27, 2025 | 6.50 | 6.65 | 6.50 | 6.60 | 6.60 | 2.33% | 577 |
| Nov 26, 2025 | 6.60 | 6.60 | 6.45 | 6.45 | 6.45 | - | 144 |
| Nov 25, 2025 | 6.50 | 6.50 | 6.45 | 6.45 | 6.45 | - | 180 |
| Nov 24, 2025 | 6.55 | 6.55 | 6.45 | 6.45 | 6.45 | -1.53% | 101 |
| Nov 21, 2025 | 6.45 | 6.55 | 6.40 | 6.55 | 6.55 | 2.34% | 1,563 |
| Nov 20, 2025 | 6.45 | 6.45 | 6.40 | 6.40 | 6.40 | - | 16 |
| Nov 19, 2025 | 6.50 | 6.50 | 6.40 | 6.40 | 6.40 | - | 30 |
| Nov 18, 2025 | 6.50 | 6.50 | 6.40 | 6.40 | 6.40 | -3.76% | 4,540 |
| Nov 17, 2025 | 6.60 | 6.65 | 6.45 | 6.65 | 6.65 | 0.76% | 589 |
| Nov 14, 2025 | 6.55 | 6.60 | 6.55 | 6.60 | 6.60 | 1.54% | 17 |
| Nov 13, 2025 | 6.55 | 6.55 | 6.45 | 6.50 | 6.50 | - | 261 |
| Nov 12, 2025 | 6.55 | 6.55 | 6.50 | 6.50 | 6.50 | - | 30 |
| Nov 11, 2025 | 6.60 | 6.60 | 6.45 | 6.50 | 6.50 | -2.26% | 87 |
| Nov 10, 2025 | 6.60 | 6.65 | 6.45 | 6.65 | 6.65 | 1.53% | 451 |
| Nov 7, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | 367 |
| Nov 6, 2025 | 6.60 | 6.60 | 6.55 | 6.55 | 6.55 | -0.76% | 741 |
| Nov 5, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -0.75% | 373 |
| Nov 4, 2025 | 6.55 | 6.65 | 6.55 | 6.65 | 6.65 | 2.31% | 717 |
| Nov 3, 2025 | 6.60 | 6.65 | 6.45 | 6.50 | 6.50 | -2.99% | 447 |
| Oct 31, 2025 | 6.40 | 6.70 | 6.40 | 6.70 | 6.70 | 3.88% | 1,733 |
| Oct 30, 2025 | 6.65 | 6.65 | 6.45 | 6.45 | 6.45 | -3.73% | 379 |
| Oct 29, 2025 | 6.70 | 6.70 | 6.50 | 6.70 | 6.70 | - | 599 |
| Oct 28, 2025 | 6.65 | 6.70 | 6.60 | 6.70 | 6.70 | - | 412 |
| Oct 27, 2025 | 6.70 | 6.70 | 6.65 | 6.70 | 6.70 | - | 532 |
| Oct 24, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -0.74% | 1 |
| Oct 23, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -0.74% | 119 |
| Oct 22, 2025 | 6.70 | 6.80 | 6.60 | 6.80 | 6.80 | 1.49% | 449 |
| Oct 21, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | 410 |
| Oct 20, 2025 | 6.75 | 6.75 | 6.65 | 6.70 | 6.70 | - | 252 |
| Oct 17, 2025 | 6.65 | 6.70 | 6.65 | 6.70 | 6.70 | 0.75% | 1,622 |
| Oct 16, 2025 | 6.80 | 6.80 | 6.65 | 6.65 | 6.65 | -2.21% | 368 |
| Oct 15, 2025 | 6.70 | 6.80 | 6.65 | 6.80 | 6.80 | 1.49% | 641 |
| Oct 14, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -0.74% | 2,465 |
| Oct 13, 2025 | 6.85 | 6.85 | 6.70 | 6.75 | 6.75 | 2.27% | 3,179 |
| Oct 10, 2025 | 6.85 | 6.85 | 6.60 | 6.60 | 6.60 | -4.35% | 2,889 |
| Oct 9, 2025 | 6.70 | 6.90 | 6.65 | 6.90 | 6.90 | 3.76% | 3,058 |
| Oct 8, 2025 | 6.60 | 6.75 | 6.35 | 6.65 | 6.65 | - | 3,501 |
| Oct 7, 2025 | 6.60 | 6.65 | 6.45 | 6.65 | 6.65 | - | 151 |
| Oct 6, 2025 | 6.70 | 6.90 | 6.45 | 6.65 | 6.65 | -0.75% | 4,141 |
| Oct 3, 2025 | 6.80 | 6.80 | 6.65 | 6.70 | 6.70 | -0.74% | 3,680 |
| Oct 2, 2025 | 6.75 | 6.85 | 6.55 | 6.75 | 6.75 | 0.75% | 1,010 |
| Oct 1, 2025 | 6.85 | 6.85 | 6.40 | 6.70 | 6.70 | -2.19% | 19,432 |
| Sep 30, 2025 | 6.55 | 6.85 | 6.50 | 6.85 | 6.85 | 5.38% | 4,107 |
| Sep 29, 2025 | 6.70 | 6.70 | 6.45 | 6.50 | 6.50 | -2.99% | 2,586 |
| Sep 26, 2025 | 6.85 | 6.85 | 6.70 | 6.70 | 6.70 | - | 1,617 |
| Sep 25, 2025 | 6.60 | 6.70 | 6.50 | 6.70 | 6.70 | 1.52% | 6,215 |
| Sep 24, 2025 | 6.80 | 6.85 | 6.50 | 6.60 | 6.60 | -2.94% | 6,372 |
| Sep 23, 2025 | 6.70 | 6.90 | 6.05 | 6.80 | 6.80 | -2.86% | 17,742 |
| Sep 22, 2025 | 7.10 | 7.20 | 6.85 | 7.00 | 7.00 | -1.41% | 8,331 |