Skip to main content
Fill Up Media S.A. (EPA:ALFUM)
France flag France · Delayed Price · Currency is EUR
6.65
+0.05 (0.76%)
Dec 5, 2025, 10:32 AM CET

Fill Up Media Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20256.706.706.656.656.650.76%226
Dec 4, 20256.756.906.606.606.60-2.94%734
Dec 3, 20256.706.806.556.806.800.74%402
Dec 2, 20256.606.756.606.756.753.85%6
Dec 1, 20256.656.656.506.506.50-1.52%557
Nov 28, 20256.606.756.606.606.60-698
Nov 27, 20256.506.656.506.606.602.33%577
Nov 26, 20256.606.606.456.456.45-144
Nov 25, 20256.506.506.456.456.45-180
Nov 24, 20256.556.556.456.456.45-1.53%101
Nov 21, 20256.456.556.406.556.552.34%1,563
Nov 20, 20256.456.456.406.406.40-16
Nov 19, 20256.506.506.406.406.40-30
Nov 18, 20256.506.506.406.406.40-3.76%4,540
Nov 17, 20256.606.656.456.656.650.76%589
Nov 14, 20256.556.606.556.606.601.54%17
Nov 13, 20256.556.556.456.506.50-261
Nov 12, 20256.556.556.506.506.50-30
Nov 11, 20256.606.606.456.506.50-2.26%87
Nov 10, 20256.606.656.456.656.651.53%451
Nov 7, 20256.556.556.556.556.55-367
Nov 6, 20256.606.606.556.556.55-0.76%741
Nov 5, 20256.606.606.606.606.60-0.75%373
Nov 4, 20256.556.656.556.656.652.31%717
Nov 3, 20256.606.656.456.506.50-2.99%447
Oct 31, 20256.406.706.406.706.703.88%1,733
Oct 30, 20256.656.656.456.456.45-3.73%379
Oct 29, 20256.706.706.506.706.70-599
Oct 28, 20256.656.706.606.706.70-412
Oct 27, 20256.706.706.656.706.70-532
Oct 24, 20256.706.706.706.706.70-0.74%1
Oct 23, 20256.756.756.756.756.75-0.74%119
Oct 22, 20256.706.806.606.806.801.49%449
Oct 21, 20256.706.706.706.706.70-410
Oct 20, 20256.756.756.656.706.70-252
Oct 17, 20256.656.706.656.706.700.75%1,622
Oct 16, 20256.806.806.656.656.65-2.21%368
Oct 15, 20256.706.806.656.806.801.49%641
Oct 14, 20256.706.706.706.706.70-0.74%2,465
Oct 13, 20256.856.856.706.756.752.27%3,179
Oct 10, 20256.856.856.606.606.60-4.35%2,889
Oct 9, 20256.706.906.656.906.903.76%3,058
Oct 8, 20256.606.756.356.656.65-3,501
Oct 7, 20256.606.656.456.656.65-151
Oct 6, 20256.706.906.456.656.65-0.75%4,141
Oct 3, 20256.806.806.656.706.70-0.74%3,680
Oct 2, 20256.756.856.556.756.750.75%1,010
Oct 1, 20256.856.856.406.706.70-2.19%19,432
Sep 30, 20256.556.856.506.856.855.38%4,107
Sep 29, 20256.706.706.456.506.50-2.99%2,586
Sep 26, 20256.856.856.706.706.70-1,617
Sep 25, 20256.606.706.506.706.701.52%6,215
Sep 24, 20256.806.856.506.606.60-2.94%6,372
Sep 23, 20256.706.906.056.806.80-2.86%17,742
Sep 22, 20257.107.206.857.007.00-1.41%8,331
Sep 19, 20257.107.556.857.107.10-23,216
Sep 18, 20256.807.406.807.107.102.90%23,350
Sep 17, 20256.856.906.856.906.900.73%500
Sep 16, 20256.856.906.656.856.85-546
Sep 15, 20256.756.856.706.856.853.01%119,755
Sep 12, 20256.656.656.606.656.65-343
Sep 11, 20256.606.656.356.656.65-1,856
Sep 10, 20256.656.656.506.656.65-1.48%326
Sep 9, 20256.556.756.306.756.752.27%2,467
Sep 8, 20256.556.606.556.606.60-356
Sep 5, 20256.706.706.356.606.60-0.75%1,514
Sep 4, 20256.706.706.656.656.65-0.75%23
Sep 3, 20256.956.956.706.706.70-3.60%2,253
Sep 2, 20257.007.156.756.956.95-4.14%3,767
Sep 1, 20256.907.306.757.257.255.84%3,995
Aug 29, 20256.656.856.656.856.852.24%1,328
Aug 28, 20256.656.706.656.706.70-589
Aug 27, 20256.706.706.506.706.70-735
Aug 26, 20256.556.706.506.706.70-1,058
Aug 25, 20256.756.756.556.706.70-0.74%1,007
Aug 22, 20256.756.756.556.756.75-0.74%82
Aug 21, 20256.756.806.556.806.80-1,024
Aug 20, 20256.506.806.506.806.802.26%954
Aug 19, 20256.606.656.456.656.65-926
Aug 18, 20256.656.656.656.656.65-154
Aug 15, 20256.556.656.506.656.650.76%489
Aug 14, 20256.506.606.406.606.600.76%134
Aug 13, 20256.456.556.406.556.551.55%52
Aug 12, 20256.656.656.306.456.45-3.01%4,580
Aug 11, 20256.906.956.656.656.65-2.21%1,086
Aug 8, 20256.656.806.656.806.802.26%781
Aug 7, 20256.606.656.506.656.650.76%135
Aug 6, 20257.007.006.506.606.60-5.71%2,027
Aug 5, 20256.757.006.707.007.004.48%1,123
Aug 4, 20256.806.856.706.706.70-2.19%50
Aug 1, 20256.856.856.856.856.85-0.72%7
Jul 31, 20256.656.906.656.906.901.47%1,777
Jul 30, 20256.756.956.756.806.80-2.16%1,404
Jul 29, 20256.907.106.706.956.950.72%17,606
Jul 28, 20257.107.106.556.906.90-2.82%9,013
Jul 25, 20257.357.356.757.107.10-1.39%3,836
Jul 24, 20257.307.657.007.207.20-1.37%12,502
Jul 23, 20256.607.306.607.307.3014.06%30,115
Jul 22, 20256.506.506.406.406.40-5,084
Jul 21, 20256.406.506.356.406.40-1.54%2,249