Fill Up Media SA (ALFUM)
EU
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 6.15 | 6.15 | 6.05 | 598 | 6.13965575 | DE |
| 4 | -0.2 | -3.14960629921 | 6.35 | 6.6 | 5.95 | 6912 | 6.1075534 | DE |
| 12 | 0.65 | 11.8181818182 | 5.5 | 6.6 | 5.2 | 2369 | 6.08009662 | DE |
| 26 | -0.5 | -7.51879699248 | 6.65 | 6.7 | 5.2 | 1121 | 6.07710808 | DE |
| 52 | -1.65 | -21.1538461538 | 7.8 | 7.82 | 5.2 | 762 | 6.24360895 | DE |
| 156 | -3.85 | -38.5 | 10 | 10 | 4.48 | 573 | 6.50006946 | DE |
| 260 | -3.85 | -38.5 | 10 | 10 | 4.48 | 573 | 6.50006946 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736530200 | 6.15 | 0 | 0.00 | 6.15 | 6.15 | 6.15 | 43 |
| 1736443800 | 6.15 | 0.05 | 0.82 | 6.1 | 6.15 | 6.1 | 463 |
| 1736357400 | 6.1 | 0 | 0.00 | 6.15 | 6.15 | 6.1 | 29 |
| 1736271000 | 6.1 | -0.05 | -0.81 | 6.15 | 6.15 | 6.05 | 590 |
| 1736184600 | 6.15 | 0 | 0.00 | 6.15 | 6.15 | 6.1 | 675 |
| 1735925400 | 6.15 | -0.2 | -3.15 | 6.15 | 6.15 | 6.1 | 1235 |
| 1735839000 | 6.35 | 0 | 0.00 | 6.35 | 6.35 | 6.35 | 198 |
| 1735666200 | 6.35 | 0 | 0.00 | 6.35 | 6.35 | 6.35 | 176 |
| 1735579800 | 6.35 | 0 | 0.00 | 6.35 | 6.35 | 6.35 | 330 |
| 1735320600 | 6.35 | 0 | 0.00 | 6.35 | 6.4 | 6.35 | 430 |
| 1735061400 | 6.35 | 0.05 | 0.79 | 6.3 | 6.35 | 6.3 | 21 |
| 1734975000 | 6.3 | 0.1 | 1.61 | 6.2 | 6.3 | 6.2 | 81 |
| 1734715800 | 6.2 | 0.05 | 0.81 | 6.15 | 6.2 | 6.15 | 166 |
| 1734629400 | 6.15 | 0.05 | 0.82 | 6.1 | 6.15 | 6.1 | 391 |
| 1734543000 | 6.1 | -0.45 | -6.87 | 6.6 | 6.6 | 5.95 | 111674 |
| 1734456600 | 6.55 | 0 | 0.00 | 6.55 | 6.55 | 6.55 | 229 |
| 1734370200 | 6.55 | 0.1 | 1.55 | 6.5 | 6.55 | 6.5 | 371 |
| 1734111000 | 6.45 | 0.1 | 1.57 | 6.35 | 6.45 | 6.35 | 451 |
| 1734024600 | 6.35 | 0.05 | 0.79 | 6.3 | 6.35 | 6.25 | 96 |
| 1733938200 | 6.3 | 0 | 0.00 | 6.3 | 6.3 | 6.3 | 1 |
| 1733851800 | 6.3 | 0 | 0.00 | 6.3 | 6.3 | 6.3 | 151 |
| 1733765400 | 6.3 | -0.1 | -1.56 | 6.4 | 6.4 | 6.3 | 423 |
| 1733506200 | 6.4 | 0.05 | 0.79 | 6.4 | 6.45 | 6.25 | 123 |
| 1733419800 | 6.35 | 0.15 | 2.42 | 6.2 | 6.35 | 6.2 | 492 |
| 1733333400 | 6.2 | 0.1 | 1.64 | 6.1 | 6.2 | 6.1 | 752 |
| 1733247000 | 6.1 | 0 | 0.00 | 6.1 | 6.1 | 6.1 | 13 |
| 1733160600 | 6.1 | 0 | 0.00 | 6.1 | 6.1 | 6.1 | 31 |
| 1732901400 | 6.1 | 0.05 | 0.83 | 6.05 | 6.1 | 6.05 | 27 |
| 1732815000 | 6.05 | 0.15 | 2.54 | 5.95 | 6.1 | 5.95 | 805 |
| 1732728600 | 5.9 | 0.05 | 0.85 | 5.85 | 5.95 | 5.8 | 229 |
| 1732642200 | 5.85 | 0 | 0.00 | 5.85 | 5.85 | 5.7 | 243 |
| 1732555800 | 5.85 | 0.1 | 1.74 | 5.75 | 5.9 | 5.75 | 1073 |
| 1732296600 | 5.75 | 0.05 | 0.88 | 5.7 | 5.75 | 5.7 | 386 |
| 1732210200 | 5.7 | 0 | 0.00 | 5.7 | 5.7 | 5.7 | 4 |
| 1732123800 | 5.7 | 0.05 | 0.88 | 5.6 | 5.7 | 5.55 | 166 |
| 1732037400 | 5.65 | 0 | 0.00 | 5.7 | 5.75 | 5.5 | 1074 |
| 1731951000 | 5.65 | 0.2 | 3.67 | 5.45 | 5.65 | 5.4 | 354 |
| 1731691800 | 5.45 | 0.05 | 0.93 | 5.45 | 5.45 | 5.45 | 1 |
| 1731605400 | 5.4 | -0.3 | -5.26 | 5.45 | 5.55 | 5.35 | 131 |
| 1731519000 | 5.7 | 0 | 0.00 | 5.7 | 5.7 | 5.7 | 0 |
| 1731432600 | 5.7 | 0 | 0.00 | 5.7 | 5.7 | 5.7 | 0 |
| 1731346200 | 5.7 | 0.15 | 2.70 | 5.7 | 5.7 | 5.55 | 485 |
| 1731087000 | 5.55 | 0.15 | 2.78 | 5.45 | 5.55 | 5.45 | 453 |
| 1731000600 | 5.4 | -0.1 | -1.82 | 5.5 | 5.5 | 5.4 | 133 |
| 1730914200 | 5.5 | 0 | 0.00 | 5.55 | 5.55 | 5.5 | 168 |
| 1730827800 | 5.5 | -0.15 | -2.65 | 5.55 | 5.55 | 5.5 | 16 |
| 1730741400 | 5.65 | 0.1 | 1.80 | 5.6 | 5.65 | 5.6 | 403 |
| 1730482200 | 5.55 | 0 | 0.00 | 5.55 | 5.55 | 5.55 | 3 |
| 1730395800 | 5.55 | 0 | 0.00 | 5.55 | 5.55 | 5.55 | 1 |
| 1730309400 | 5.55 | 0 | 0.00 | 5.55 | 5.55 | 5.55 | 1 |
| 1730223000 | 5.55 | 0.05 | 0.91 | 5.5 | 5.55 | 5.5 | 506 |
| 1730136600 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 1 |
| 1729873800 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 1 |
| 1729787400 | 5.5 | 0.05 | 0.92 | 5.4 | 5.5 | 5.4 | 70 |
| 1729701000 | 5.45 | 0 | 0.00 | 5.4 | 5.45 | 5.4 | 451 |
| 1729614600 | 5.45 | 0.2 | 3.81 | 5.25 | 5.45 | 5.2 | 1077 |
| 1729528200 | 5.25 | -0.1 | -1.87 | 5.25 | 5.3 | 5.2 | 500 |
| 1729269000 | 5.35 | -0.15 | -2.73 | 5.5 | 5.5 | 5.35 | 337 |
| 1729182600 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 41 |
| 1729096200 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1729009800 | 5.5 | 0.05 | 0.92 | 5.5 | 5.5 | 5.5 | 6 |
| 1728923400 | 5.45 | 0 | 0.00 | 5.45 | 5.45 | 5.45 | 1 |
| 1728664200 | 5.45 | -0.05 | -0.91 | 5.5 | 5.5 | 5.35 | 153 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
