Fill Up Media S.A. (EPA:ALFUM)
France · Delayed Price · Currency is EUR 6.62
-0.20 (-2.93%)
May 14, 2026, 5:29 PM CET
Fill Up Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 6.60 | 6.62 | 6.12 | 6.62 | 6.62 | -2.93% | 3,992 |
| May 13, 2026 | 6.64 | 6.90 | 6.26 | 6.82 | 6.82 | -1.45% | 10,520 |
| May 12, 2026 | 6.76 | 6.92 | 6.46 | 6.92 | 6.92 | 7.79% | 11,016 |
| May 11, 2026 | 6.34 | 7.10 | 6.22 | 6.42 | 6.42 | 3.22% | 12,109 |
| May 8, 2026 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | 3.67% | 97 |
| May 7, 2026 | 6.32 | 6.32 | 5.94 | 6.00 | 6.00 | -5.06% | 1,163 |
| May 6, 2026 | 6.28 | 6.32 | 6.24 | 6.32 | 6.32 | 0.64% | 219 |
| May 5, 2026 | 6.34 | 6.34 | 6.28 | 6.28 | 6.28 | -0.95% | 176 |
| May 4, 2026 | 6.36 | 6.46 | 6.34 | 6.34 | 6.34 | - | 53 |
| Apr 30, 2026 | 6.46 | 6.48 | 6.34 | 6.34 | 6.34 | -1.86% | 52 |
| Apr 29, 2026 | 6.40 | 6.46 | 6.34 | 6.46 | 6.46 | 0.94% | 246 |
| Apr 28, 2026 | 6.34 | 6.40 | 6.34 | 6.40 | 6.40 | 1.27% | 173 |
| Apr 27, 2026 | 6.34 | 6.34 | 6.32 | 6.32 | 6.32 | - | 61 |
| Apr 24, 2026 | 6.34 | 6.46 | 6.32 | 6.32 | 6.32 | 0.32% | 107 |
| Apr 23, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -0.63% | 446 |
| Apr 22, 2026 | 6.46 | 6.46 | 6.34 | 6.34 | 6.34 | -2.16% | 8 |
| Apr 21, 2026 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | - | 1 |
| Apr 20, 2026 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | - | 1 |
| Apr 17, 2026 | 6.50 | 6.52 | 6.32 | 6.48 | 6.48 | -0.61% | 798 |
| Apr 16, 2026 | 6.38 | 6.52 | 6.36 | 6.52 | 6.52 | 2.52% | 175 |
| Apr 15, 2026 | 6.44 | 6.52 | 6.36 | 6.36 | 6.36 | -0.93% | 751 |
| Apr 14, 2026 | 6.32 | 6.42 | 6.32 | 6.42 | 6.42 | 1.26% | 760 |
| Apr 13, 2026 | 6.14 | 6.34 | 6.14 | 6.34 | 6.34 | 3.59% | 246 |
| Apr 10, 2026 | 6.12 | 6.12 | 6.06 | 6.12 | 6.12 | 0.33% | 470 |
| Apr 9, 2026 | 6.26 | 6.26 | 6.10 | 6.10 | 6.10 | -3.17% | 20 |
| Apr 8, 2026 | 6.20 | 6.30 | 6.20 | 6.30 | 6.30 | -0.32% | 452 |
| Apr 7, 2026 | 6.38 | 6.38 | 5.82 | 6.32 | 6.32 | -1.25% | 502 |
| Apr 2, 2026 | 6.35 | 6.40 | 6.35 | 6.40 | 6.40 | - | 19 |
| Apr 1, 2026 | 6.25 | 6.40 | 6.25 | 6.40 | 6.40 | 3.23% | 249 |
| Mar 31, 2026 | 6.35 | 6.40 | 6.20 | 6.20 | 6.20 | -3.13% | 281 |
| Mar 30, 2026 | 6.25 | 6.40 | 6.25 | 6.40 | 6.40 | 3.23% | 81 |
| Mar 27, 2026 | 6.30 | 6.40 | 6.20 | 6.20 | 6.20 | -2.36% | 383 |
| Mar 26, 2026 | 6.30 | 6.35 | 6.30 | 6.35 | 6.35 | -0.78% | 366 |
| Mar 25, 2026 | 6.20 | 6.40 | 6.20 | 6.40 | 6.40 | 3.23% | 341 |
| Mar 24, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | 1 |
| Mar 23, 2026 | 6.15 | 6.20 | 6.15 | 6.20 | 6.20 | -1.59% | 240 |
| Mar 20, 2026 | 6.25 | 6.35 | 6.15 | 6.30 | 6.30 | 2.44% | 1,019 |
| Mar 19, 2026 | 6.30 | 6.40 | 6.15 | 6.15 | 6.15 | -2.38% | 2,609 |
| Mar 18, 2026 | 6.30 | 6.40 | 6.30 | 6.30 | 6.30 | 0.80% | 1,575 |
| Mar 17, 2026 | 6.20 | 6.30 | 6.20 | 6.25 | 6.25 | - | 451 |
| Mar 16, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 2.46% | 496 |
| 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 |