Fill Up Media S.A. (EPA:ALFUM)
France
· Delayed Price · Currency is EUR 6.70
0.00 (0.00%)
Sep 26, 2025, 4:47 PM CET
Fill Up Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 19, 2025 | 7.10 | 7.55 | 6.85 | 7.10 | 7.10 | - | 23,216 |
| Sep 18, 2025 | 6.80 | 7.40 | 6.80 | 7.10 | 7.10 | 2.90% | 23,350 |
| Sep 17, 2025 | 6.85 | 6.90 | 6.85 | 6.90 | 6.90 | 0.73% | 500 |
| Sep 16, 2025 | 6.85 | 6.90 | 6.65 | 6.85 | 6.85 | - | 546 |
| Sep 15, 2025 | 6.75 | 6.85 | 6.70 | 6.85 | 6.85 | 3.01% | 119,755 |
| Sep 12, 2025 | 6.65 | 6.65 | 6.60 | 6.65 | 6.65 | - | 343 |
| Sep 11, 2025 | 6.60 | 6.65 | 6.35 | 6.65 | 6.65 | - | 1,856 |
| Sep 10, 2025 | 6.65 | 6.65 | 6.50 | 6.65 | 6.65 | -1.48% | 326 |
| Sep 9, 2025 | 6.55 | 6.75 | 6.30 | 6.75 | 6.75 | 2.27% | 2,467 |
| Sep 8, 2025 | 6.55 | 6.60 | 6.55 | 6.60 | 6.60 | - | 356 |
| Sep 5, 2025 | 6.70 | 6.70 | 6.35 | 6.60 | 6.60 | -0.75% | 1,514 |
| Sep 4, 2025 | 6.70 | 6.70 | 6.65 | 6.65 | 6.65 | -0.75% | 23 |
| Sep 3, 2025 | 6.95 | 6.95 | 6.70 | 6.70 | 6.70 | -3.60% | 2,253 |
| Sep 2, 2025 | 7.00 | 7.15 | 6.75 | 6.95 | 6.95 | -4.14% | 3,767 |
| Sep 1, 2025 | 6.90 | 7.30 | 6.75 | 7.25 | 7.25 | 5.84% | 3,995 |
| Aug 29, 2025 | 6.65 | 6.85 | 6.65 | 6.85 | 6.85 | 2.24% | 1,328 |
| Aug 28, 2025 | 6.65 | 6.70 | 6.65 | 6.70 | 6.70 | - | 589 |
| Aug 27, 2025 | 6.70 | 6.70 | 6.50 | 6.70 | 6.70 | - | 735 |
| Aug 26, 2025 | 6.55 | 6.70 | 6.50 | 6.70 | 6.70 | - | 1,058 |
| Aug 25, 2025 | 6.75 | 6.75 | 6.55 | 6.70 | 6.70 | -0.74% | 1,007 |
| Aug 22, 2025 | 6.75 | 6.75 | 6.55 | 6.75 | 6.75 | -0.74% | 82 |
| Aug 21, 2025 | 6.75 | 6.80 | 6.55 | 6.80 | 6.80 | - | 1,024 |
| Aug 20, 2025 | 6.50 | 6.80 | 6.50 | 6.80 | 6.80 | 2.26% | 954 |
| Aug 19, 2025 | 6.60 | 6.65 | 6.45 | 6.65 | 6.65 | - | 926 |
| Aug 18, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - | 154 |
| Aug 15, 2025 | 6.55 | 6.65 | 6.50 | 6.65 | 6.65 | 0.76% | 489 |
| Aug 14, 2025 | 6.50 | 6.60 | 6.40 | 6.60 | 6.60 | 0.76% | 134 |
| Aug 13, 2025 | 6.45 | 6.55 | 6.40 | 6.55 | 6.55 | 1.55% | 52 |
| Aug 12, 2025 | 6.65 | 6.65 | 6.30 | 6.45 | 6.45 | -3.01% | 4,580 |
| Aug 11, 2025 | 6.90 | 6.95 | 6.65 | 6.65 | 6.65 | -2.21% | 1,086 |
| Aug 8, 2025 | 6.65 | 6.80 | 6.65 | 6.80 | 6.80 | 2.26% | 781 |
| Aug 7, 2025 | 6.60 | 6.65 | 6.50 | 6.65 | 6.65 | 0.76% | 135 |
| Aug 6, 2025 | 7.00 | 7.00 | 6.50 | 6.60 | 6.60 | -5.71% | 2,027 |
| Aug 5, 2025 | 6.75 | 7.00 | 6.70 | 7.00 | 7.00 | 4.48% | 1,123 |
| Aug 4, 2025 | 6.80 | 6.85 | 6.70 | 6.70 | 6.70 | -2.19% | 50 |
| Aug 1, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -0.72% | 7 |
| Jul 31, 2025 | 6.65 | 6.90 | 6.65 | 6.90 | 6.90 | 1.47% | 1,777 |
| Jul 30, 2025 | 6.75 | 6.95 | 6.75 | 6.80 | 6.80 | -2.16% | 1,404 |
| Jul 29, 2025 | 6.90 | 7.10 | 6.70 | 6.95 | 6.95 | 0.72% | 17,606 |
| Jul 28, 2025 | 7.10 | 7.10 | 6.55 | 6.90 | 6.90 | -2.82% | 9,013 |
| Jul 25, 2025 | 7.35 | 7.35 | 6.75 | 7.10 | 7.10 | -1.39% | 3,836 |
| Jul 24, 2025 | 7.30 | 7.65 | 7.00 | 7.20 | 7.20 | -1.37% | 12,502 |
| Jul 23, 2025 | 6.60 | 7.30 | 6.60 | 7.30 | 7.30 | 14.06% | 30,115 |
| Jul 22, 2025 | 6.50 | 6.50 | 6.40 | 6.40 | 6.40 | - | 5,084 |
| Jul 21, 2025 | 6.40 | 6.50 | 6.35 | 6.40 | 6.40 | -1.54% | 2,249 |