Fill Up Media S.A. (FRA:X3D)
Germany · Delayed Price · Currency is EUR 5.64
+0.06 (1.08%)
Last updated: Aug 27, 2026, 9:55 AM CET
FRA:X3D Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 5.62 | 5.78 | 5.62 | 5.78 | - | -0.34% | - |
| Aug 25, 2026 | 5.66 | 5.80 | 5.66 | 5.80 | 5.80 | - | - |
| Aug 24, 2026 | 5.66 | 5.80 | 5.66 | 5.80 | 5.80 | - | - |
| Aug 21, 2026 | 5.64 | 5.80 | 5.64 | 5.80 | 5.80 | - | - |
| Aug 20, 2026 | 5.54 | 5.80 | 5.54 | 5.80 | 5.80 | - | - |
| Aug 19, 2026 | 5.52 | 5.80 | 5.52 | 5.80 | 5.80 | - | - |
| Aug 18, 2026 | 5.56 | 5.82 | 5.56 | 5.80 | 5.80 | -1.02% | - |
| Aug 17, 2026 | 5.66 | 5.86 | 5.66 | 5.86 | 5.86 | - | - |
| Aug 14, 2026 | 5.60 | 5.86 | 5.60 | 5.86 | 5.86 | - | - |
| Aug 13, 2026 | 5.58 | 5.86 | 5.58 | 5.86 | 5.86 | - | - |
| Aug 12, 2026 | 5.68 | 5.86 | 5.68 | 5.86 | 5.86 | -0.34% | - |
| Aug 11, 2026 | 5.68 | 5.88 | 5.68 | 5.88 | 5.88 | -1.67% | - |
| Aug 10, 2026 | 5.78 | 5.98 | 5.78 | 5.98 | 5.98 | 1.70% | - |
| Aug 7, 2026 | 5.60 | 6.00 | 5.60 | 5.88 | 5.88 | - | - |
| Aug 6, 2026 | 5.78 | 5.88 | 5.78 | 5.88 | 5.88 | 0.68% | - |
| Aug 5, 2026 | 5.62 | 5.84 | 5.62 | 5.84 | 5.84 | - | - |
| Aug 4, 2026 | 5.58 | 5.84 | 5.58 | 5.84 | 5.84 | 2.82% | - |
| Aug 3, 2026 | 5.58 | 5.70 | 5.58 | 5.68 | 5.68 | -0.35% | - |
| Jul 31, 2026 | 5.62 | 5.74 | 5.62 | 5.70 | 5.70 | -0.70% | - |
| Jul 30, 2026 | 5.62 | 5.74 | 5.62 | 5.74 | 5.74 | - | - |
| Jul 29, 2026 | 5.60 | 5.74 | 5.60 | 5.74 | 5.74 | - | - |
| Jul 28, 2026 | 5.30 | 5.74 | 5.30 | 5.74 | 5.74 | -2.71% | - |
| Jul 27, 2026 | 5.80 | 5.90 | 5.80 | 5.90 | 5.90 | 3.51% | - |
| Jul 24, 2026 | 5.50 | 5.70 | 5.50 | 5.70 | 5.70 | -2.73% | - |
| Jul 23, 2026 | 5.64 | 5.86 | 5.64 | 5.86 | 5.86 | -1.35% | - |
| Jul 22, 2026 | 5.70 | 5.94 | 5.70 | 5.94 | 5.94 | -1.00% | - |
| Jul 21, 2026 | 5.78 | 6.00 | 5.78 | 6.00 | 6.00 | -0.33% | - |
| Jul 20, 2026 | 5.64 | 6.02 | 5.64 | 6.02 | 6.02 | 4.15% | - |
| Jul 17, 2026 | 5.64 | 5.78 | 5.64 | 5.78 | 5.78 | - | - |
| Jul 16, 2026 | 5.64 | 5.78 | 5.64 | 5.78 | 5.78 | - | - |
| Jul 15, 2026 | 5.50 | 5.78 | 5.50 | 5.78 | 5.78 | -0.69% | - |
| Jul 14, 2026 | 5.64 | 5.82 | 5.64 | 5.82 | 5.82 | - | - |
| Jul 13, 2026 | 5.64 | 5.82 | 5.64 | 5.82 | 5.82 | - | - |
| Jul 10, 2026 | 5.56 | 5.82 | 5.56 | 5.82 | 5.82 | - | - |
| Jul 9, 2026 | 5.54 | 5.82 | 5.54 | 5.82 | 5.82 | - | - |
| Jul 8, 2026 | 5.54 | 5.88 | 5.54 | 5.82 | 5.82 | -1.02% | - |
| Jul 7, 2026 | 5.66 | 5.88 | 5.66 | 5.88 | 5.88 | 1.03% | - |
| Jul 6, 2026 | 5.64 | 5.82 | 5.64 | 5.82 | 5.82 | - | - |
| Jul 3, 2026 | 5.64 | 5.82 | 5.64 | 5.82 | 5.82 | -1.02% | - |
| Jul 2, 2026 | 5.64 | 5.88 | 5.64 | 5.88 | 5.88 | -0.68% | - |
| Jul 1, 2026 | 5.62 | 5.92 | 5.62 | 5.92 | 5.92 | 0.34% | - |
| Jun 30, 2026 | 5.78 | 5.90 | 5.78 | 5.90 | 5.90 | -1.34% | - |
| Jun 29, 2026 | 5.68 | 5.98 | 5.68 | 5.98 | 5.98 | 1.36% | - |
| Jun 26, 2026 | 5.64 | 5.90 | 5.64 | 5.90 | 5.90 | 1.72% | - |
| Jun 25, 2026 | 5.78 | 5.84 | 5.78 | 5.80 | 5.80 | -2.68% | - |
| Jun 24, 2026 | 5.64 | 5.96 | 5.64 | 5.96 | 5.96 | 0.34% | - |
| Jun 23, 2026 | 5.66 | 5.96 | 5.66 | 5.94 | 5.94 | -0.34% | - |
| Jun 22, 2026 | 5.68 | 6.00 | 5.68 | 5.96 | 5.96 | -1.32% | - |
| Jun 19, 2026 | 5.70 | 6.04 | 5.70 | 6.04 | 6.04 | 0.67% | - |
| Jun 18, 2026 | 5.68 | 6.00 | 5.68 | 6.00 | 6.00 | 0.33% | - |