Fill Up Media S.A. (FRA:X3D)
Germany · Delayed Price · Currency is EUR 4.940
+0.030 (0.61%)
Last updated: Oct 23, 2026, 3:25 PM CEST
FRA:X3D Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 4.66 | 4.94 | 4.66 | 4.94 | 4.94 | 0.61% | - |
| Oct 22, 2026 | 4.84 | 4.91 | 4.84 | 4.91 | 4.91 | -1.80% | - |
| Oct 21, 2026 | 4.95 | 5.00 | 4.95 | 5.00 | 5.00 | 1.42% | - |
| Oct 20, 2026 | 4.89 | 5.06 | 4.89 | 4.93 | 4.93 | -4.46% | - |
| Oct 19, 2026 | 5.02 | 5.26 | 5.02 | 5.16 | 5.16 | -2.64% | - |
| Oct 16, 2026 | 5.08 | 5.38 | 5.08 | 5.30 | 5.30 | -0.75% | - |
| Oct 15, 2026 | 5.18 | 5.44 | 5.18 | 5.34 | 5.34 | -1.84% | - |
| Oct 14, 2026 | 5.18 | 5.44 | 5.18 | 5.44 | 5.44 | - | - |
| Oct 13, 2026 | 5.18 | 5.44 | 5.18 | 5.44 | 5.44 | - | - |
| Oct 12, 2026 | 5.18 | 5.44 | 5.18 | 5.44 | 5.44 | - | - |
| Oct 9, 2026 | 5.20 | 5.44 | 5.20 | 5.44 | 5.44 | -0.37% | - |
| Oct 8, 2026 | 5.16 | 5.50 | 5.16 | 5.46 | 5.46 | -0.73% | - |
| Oct 7, 2026 | 5.24 | 5.52 | 5.24 | 5.50 | 5.50 | -0.36% | - |
| Oct 6, 2026 | 5.22 | 5.52 | 5.22 | 5.52 | 5.52 | 0.73% | - |
| Oct 5, 2026 | 5.24 | 5.50 | 5.24 | 5.48 | 5.48 | -0.36% | - |
| Oct 2, 2026 | 5.24 | 5.50 | 5.24 | 5.50 | 5.50 | - | - |
| Oct 1, 2026 | 5.24 | 5.50 | 5.24 | 5.50 | 5.50 | - | - |
| Sep 30, 2026 | 5.24 | 5.50 | 5.24 | 5.50 | 5.50 | - | - |
| Sep 29, 2026 | 5.28 | 5.50 | 5.28 | 5.50 | 5.50 | -0.72% | - |
| Sep 28, 2026 | 5.26 | 5.54 | 5.26 | 5.54 | 5.54 | 4.92% | - |
| Sep 25, 2026 | 4.80 | 5.28 | 4.80 | 5.28 | 5.28 | 10.46% | - |
| Sep 24, 2026 | 4.87 | 4.87 | 4.78 | 4.78 | 4.78 | -7.00% | - |
| Sep 23, 2026 | 4.93 | 5.14 | 4.93 | 5.14 | 5.14 | -0.77% | - |
| Sep 22, 2026 | 5.10 | 5.28 | 5.10 | 5.18 | 5.18 | -1.89% | - |
| Sep 21, 2026 | 5.18 | 5.36 | 5.18 | 5.28 | 5.28 | -2.22% | - |
| Sep 18, 2026 | 5.20 | 5.40 | 5.20 | 5.40 | 5.40 | - | - |
| Sep 17, 2026 | 5.20 | 5.40 | 5.20 | 5.40 | 5.40 | - | - |
| Sep 16, 2026 | 5.14 | 5.40 | 5.14 | 5.40 | 5.40 | -0.37% | - |
| Sep 15, 2026 | 5.32 | 5.50 | 5.32 | 5.42 | 5.42 | -1.45% | - |
| Sep 14, 2026 | 5.32 | 5.50 | 5.32 | 5.50 | 5.50 | - | - |
| Sep 11, 2026 | 5.32 | 5.50 | 5.32 | 5.50 | 5.50 | - | - |
| Sep 10, 2026 | 5.14 | 5.50 | 5.14 | 5.50 | 5.50 | 1.85% | - |
| Sep 9, 2026 | 5.32 | 5.42 | 5.32 | 5.40 | 5.40 | -1.82% | - |
| Sep 8, 2026 | 5.26 | 5.50 | 5.26 | 5.50 | 5.50 | - | - |
| Sep 7, 2026 | 5.24 | 5.50 | 5.24 | 5.50 | 5.50 | - | - |
| Sep 4, 2026 | 5.32 | 5.50 | 5.32 | 5.50 | 5.50 | - | - |
| Sep 3, 2026 | 5.32 | 5.50 | 5.32 | 5.50 | 5.50 | - | - |
| Sep 2, 2026 | 5.24 | 5.50 | 5.24 | 5.50 | 5.50 | - | - |
| Sep 1, 2026 | 5.32 | 5.50 | 5.32 | 5.50 | 5.50 | - | - |
| Aug 31, 2026 | 5.28 | 5.50 | 5.28 | 5.50 | 5.50 | -1.08% | - |
| Aug 28, 2026 | 5.34 | 5.56 | 5.34 | 5.56 | 5.56 | -0.36% | - |
| Aug 27, 2026 | 5.28 | 5.64 | 5.28 | 5.58 | 5.58 | - | - |
| Aug 26, 2026 | 5.62 | 5.78 | 5.58 | 5.58 | 5.58 | -3.79% | - |
| 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 | - | - |