Fill Up Media S.A. (EPA:ALFUM)
France · Delayed Price · Currency is EUR 5.16
-0.20 (-3.73%)
Oct 22, 2026, 5:21 PM CEST
Fill Up Media Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 5.36 | 5.36 | 5.16 | 5.16 | 5.16 | -3.73% | 630 |
| Oct 21, 2026 | 5.36 | 5.36 | 5.26 | 5.36 | 5.36 | -2.19% | 57 |
| Oct 20, 2026 | 5.42 | 5.48 | 5.18 | 5.48 | 5.48 | 1.11% | 1,011 |
| Oct 19, 2026 | 5.56 | 5.56 | 5.42 | 5.42 | 5.42 | -2.52% | 835 |
| Oct 16, 2026 | 5.68 | 5.78 | 5.56 | 5.56 | 5.56 | -1.07% | 480 |
| Oct 15, 2026 | 5.80 | 5.80 | 5.62 | 5.62 | 5.62 | -2.09% | 2,050 |
| Oct 14, 2026 | 5.76 | 5.76 | 5.74 | 5.74 | 5.74 | - | 122 |
| Oct 13, 2026 | 5.76 | 5.76 | 5.74 | 5.74 | 5.74 | - | 22 |
| Oct 12, 2026 | 5.74 | 5.74 | 5.70 | 5.74 | 5.74 | - | 442 |
| Oct 9, 2026 | 5.76 | 5.86 | 5.74 | 5.74 | 5.74 | -0.35% | 119 |
| Oct 8, 2026 | 5.78 | 5.88 | 5.76 | 5.76 | 5.76 | 0.70% | 49 |
| Oct 7, 2026 | 5.94 | 5.94 | 5.72 | 5.72 | 5.72 | -1.38% | 1,987 |
| Oct 6, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 0.35% | 157 |
| Oct 5, 2026 | 5.80 | 5.80 | 5.78 | 5.78 | 5.78 | -0.34% | 872 |
| Oct 2, 2026 | 5.82 | 5.82 | 5.80 | 5.80 | 5.80 | - | 143 |
| Oct 1, 2026 | 5.82 | 5.82 | 5.80 | 5.80 | 5.80 | - | 144 |
| Sep 30, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 226 |
| Sep 29, 2026 | 5.84 | 5.84 | 5.80 | 5.80 | 5.80 | -0.68% | 458 |
| Sep 28, 2026 | 5.84 | 5.88 | 5.84 | 5.84 | 5.84 | 0.34% | 1,116 |
| Sep 25, 2026 | 5.32 | 5.82 | 5.28 | 5.82 | 5.82 | 9.40% | 11,005 |
| Sep 24, 2026 | 5.40 | 5.42 | 4.88 | 5.32 | 5.32 | -1.48% | 7,305 |
| Sep 23, 2026 | 5.50 | 5.50 | 5.34 | 5.40 | 5.40 | -1.10% | 1,359 |
| Sep 22, 2026 | 5.64 | 6.20 | 5.42 | 5.46 | 5.46 | -3.19% | 7,143 |
| Sep 21, 2026 | 5.74 | 5.74 | 5.64 | 5.64 | 5.64 | -1.74% | 684 |
| Sep 18, 2026 | 5.74 | 5.74 | 5.64 | 5.74 | 5.74 | -0.35% | 409 |
| Sep 17, 2026 | 5.74 | 5.76 | 5.70 | 5.76 | 5.76 | - | 57 |
| Sep 16, 2026 | 5.70 | 5.78 | 5.70 | 5.76 | 5.76 | 1.05% | 183 |
| Sep 15, 2026 | 5.90 | 5.90 | 5.70 | 5.70 | 5.70 | -3.39% | 816 |
| Sep 14, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | 1 |
| Sep 11, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | 1 |
| Sep 10, 2026 | 5.80 | 5.90 | 5.80 | 5.90 | 5.90 | 3.51% | 281 |
| Sep 9, 2026 | 5.72 | 5.72 | 5.70 | 5.70 | 5.70 | -3.39% | 200 |
| Sep 8, 2026 | 5.82 | 5.90 | 5.82 | 5.90 | 5.90 | 1.37% | 18 |
| Sep 7, 2026 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | 0.34% | 1 |
| Sep 4, 2026 | 5.90 | 5.90 | 5.80 | 5.80 | 5.80 | -1.69% | 39 |
| Sep 3, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | 1 |
| Sep 2, 2026 | 5.82 | 5.90 | 5.82 | 5.90 | 5.90 | 1.72% | 18 |
| Sep 1, 2026 | 5.90 | 5.90 | 5.80 | 5.80 | 5.80 | -1.69% | 221 |
| Aug 31, 2026 | 5.86 | 5.90 | 5.80 | 5.90 | 5.90 | 0.68% | 797 |
| Aug 28, 2026 | 5.92 | 5.92 | 5.86 | 5.86 | 5.86 | -1.01% | 198 |
| Aug 27, 2026 | 5.96 | 6.04 | 5.92 | 5.92 | 5.92 | 1.02% | 642 |
| Aug 26, 2026 | 6.20 | 6.20 | 5.76 | 5.86 | 5.86 | -5.79% | 3,253 |
| Aug 25, 2026 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | -0.96% | 1 |
| Aug 24, 2026 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | - | 2 |
| Aug 21, 2026 | 6.10 | 6.30 | 6.10 | 6.28 | 6.28 | 0.32% | 138 |
| Aug 20, 2026 | 6.14 | 6.28 | 6.12 | 6.26 | 6.26 | 1.95% | 277 |
| Aug 19, 2026 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | 0.33% | 1 |
| Aug 18, 2026 | 6.16 | 6.16 | 6.12 | 6.12 | 6.12 | -0.65% | 321 |
| Aug 17, 2026 | 6.18 | 6.18 | 6.16 | 6.16 | 6.16 | -1.91% | 491 |
| Aug 14, 2026 | 6.20 | 6.28 | 6.20 | 6.28 | 6.28 | 1.29% | 33 |