Fill Up Media SA (ALFUM)
EU
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.45 | -6.81818181818 | 6.6 | 6.6 | 6.1 | 214 | 6.21087768 | DE |
| 4 | -0.55 | -8.20895522388 | 6.7 | 6.7 | 6.1 | 149 | 6.45728399 | DE |
| 12 | 0.15 | 2.5 | 6 | 7.25 | 5.9 | 417 | 6.68884852 | DE |
| 26 | -1.25 | -16.8918918919 | 7.4 | 7.48 | 5.85 | 392 | 6.62738558 | DE |
| 52 | -0.01 | -0.162337662338 | 6.16 | 8.96 | 5.85 | 344 | 6.9713347 | DE |
| 156 | -3.85 | -38.5 | 10 | 10 | 4.48 | 434 | 6.75564327 | DE |
| 260 | -3.85 | -38.5 | 10 | 10 | 4.48 | 434 | 6.75564327 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721925000 | 6.15 | 0 | 0.00 | 6.45 | 6.45 | 6.15 | 421 |
| 1721838600 | 6.15 | -0.25 | -3.91 | 6.4 | 6.4 | 6.1 | 390 |
| 1721752200 | 6.4 | 0 | 0.00 | 6.45 | 6.45 | 6.4 | 2 |
| 1721665800 | 6.4 | -0.2 | -3.03 | 6.55 | 6.55 | 6.4 | 257 |
| 1721406600 | 6.6 | 0.05 | 0.76 | 6.6 | 6.6 | 6.6 | 1 |
| 1721320200 | 6.55 | -0.1 | -1.50 | 6.6 | 6.65 | 6.55 | 31 |
| 1721233800 | 6.65 | 0 | 0.00 | 6.55 | 6.65 | 6.55 | 283 |
| 1721147400 | 6.65 | 0.05 | 0.76 | 6.65 | 6.65 | 6.65 | 20 |
| 1721061000 | 6.6 | -0.1 | -1.49 | 6.6 | 6.6 | 6.6 | 1 |
| 1720801800 | 6.7 | 0.2 | 3.08 | 6.65 | 6.7 | 6.65 | 16 |
| 1720715400 | 6.5 | -0.1 | -1.52 | 6.6 | 6.6 | 6.5 | 76 |
| 1720629000 | 6.6 | -0.05 | -0.75 | 6.65 | 6.65 | 6.6 | 117 |
| 1720542600 | 6.65 | 0.05 | 0.76 | 6.55 | 6.65 | 6.5 | 170 |
| 1720456200 | 6.6 | 0.15 | 2.33 | 6.55 | 6.6 | 6.55 | 121 |
| 1720197000 | 6.45 | -0.05 | -0.77 | 6.5 | 6.55 | 6.45 | 33 |
| 1720110600 | 6.5 | 0.1 | 1.56 | 6.5 | 6.5 | 6.5 | 1 |
| 1720024200 | 6.4 | -0.2 | -3.03 | 6.55 | 6.6 | 6.4 | 102 |
| 1719937800 | 6.6 | 0.05 | 0.76 | 6.55 | 6.6 | 6.45 | 376 |
| 1719851400 | 6.55 | -0.05 | -0.76 | 6.55 | 6.55 | 6.55 | 1 |
| 1719592200 | 6.6 | -0.1 | -1.49 | 6.7 | 6.7 | 6.45 | 567 |
| 1719505800 | 6.7 | 0.05 | 0.75 | 6.7 | 6.7 | 6.7 | 28 |
| 1719419400 | 6.65 | 0 | 0.00 | 6.8 | 6.8 | 6.65 | 166 |
| 1719333000 | 6.65 | -0.2 | -2.92 | 6.9 | 6.9 | 6.65 | 262 |
| 1719246600 | 6.85 | 0.05 | 0.74 | 6.8 | 6.85 | 6.8 | 145 |
| 1718987400 | 6.8 | 0.05 | 0.74 | 6.75 | 6.8 | 6.75 | 291 |
| 1718901000 | 6.75 | 0.05 | 0.75 | 6.7 | 6.75 | 6.7 | 118 |
| 1718814600 | 6.7 | 0.05 | 0.75 | 6.65 | 6.7 | 6.65 | 106 |
| 1718728200 | 6.65 | -0.15 | -2.21 | 6.8 | 6.8 | 6.5 | 1348 |
| 1718641800 | 6.8 | -0.05 | -0.73 | 6.8 | 6.85 | 6.7 | 1085 |
| 1718382600 | 6.85 | -0.15 | -2.14 | 7.05 | 7.05 | 6.8 | 1858 |
| 1718296200 | 7 | 0.25 | 3.70 | 6.8 | 7.25 | 6.8 | 3615 |
| 1718209800 | 6.75 | -0.05 | -0.74 | 6.8 | 6.8 | 6.6 | 1963 |
| 1718123400 | 6.8 | 0.65 | 10.57 | 6.2 | 6.8 | 6.2 | 8028 |
| 1718037000 | 6.15 | 0.05 | 0.82 | 6.15 | 6.15 | 6.15 | 568 |
| 1717777800 | 6.1 | 0.1 | 1.67 | 6 | 6.1 | 5.95 | 879 |
| 1717691400 | 6 | 0 | 0.00 | 6 | 6 | 6 | 21 |
| 1717605000 | 6 | 0 | 0.00 | 6 | 6 | 5.95 | 334 |
| 1717518600 | 6 | 0 | 0.00 | 6.05 | 6.05 | 6 | 3 |
| 1717432200 | 6 | -0.05 | -0.83 | 6.05 | 6.05 | 6 | 51 |
| 1717173000 | 6.05 | 0.05 | 0.83 | 6.05 | 6.05 | 6.05 | 1 |
| 1717086600 | 6 | -0.1 | -1.64 | 6.15 | 6.15 | 6 | 213 |
| 1717000200 | 6.1 | -0.1 | -1.61 | 6.2 | 6.2 | 6.05 | 216 |
| 1716913800 | 6.2 | 0.05 | 0.81 | 6.15 | 6.2 | 6.15 | 81 |
| 1716827400 | 6.15 | 0.05 | 0.82 | 6.1 | 6.15 | 6.1 | 118 |
| 1716568200 | 6.1 | 0 | 0.00 | 6.1 | 6.1 | 6.1 | 1 |
| 1716481800 | 6.1 | 0.1 | 1.67 | 6.05 | 6.1 | 6.05 | 3 |
| 1716395400 | 6 | -0.05 | -0.83 | 6.05 | 6.05 | 6 | 26 |
| 1716309000 | 6.05 | 0 | 0.00 | 6.05 | 6.05 | 6.05 | 31 |
| 1716222600 | 6.05 | 0 | 0.00 | 6.05 | 6.05 | 6.05 | 16 |
| 1715963400 | 6.05 | 0 | 0.00 | 6.05 | 6.05 | 6.05 | 42 |
| 1715877000 | 6.05 | 0.15 | 2.54 | 5.95 | 6.05 | 5.95 | 102 |
| 1715790600 | 5.9 | -0.1 | -1.67 | 6 | 6 | 5.9 | 101 |
| 1715704200 | 6 | -0.05 | -0.83 | 6 | 6 | 6 | 32 |
| 1715617800 | 6.05 | 0 | 0.00 | 6.05 | 6.05 | 6 | 50 |
| 1715358600 | 6.05 | 0 | 0.00 | 6.05 | 6.05 | 6.05 | 38 |
| 1715272200 | 6.05 | 0 | 0.00 | 6.05 | 6.05 | 6.05 | 28 |
| 1715185800 | 6.05 | 0.1 | 1.68 | 5.95 | 6.05 | 5.95 | 35 |
| 1715099400 | 5.95 | -0.05 | -0.83 | 5.95 | 5.95 | 5.95 | 1 |
| 1715013000 | 6 | -0.05 | -0.83 | 6 | 6 | 6 | 21 |
| 1714753800 | 6.05 | 0.05 | 0.83 | 6 | 6.05 | 6 | 35 |
| 1714667400 | 6 | 0 | 0.00 | 6 | 6 | 6 | 1 |
| 1714494600 | 6 | 0 | 0.00 | 6 | 6 | 6 | 1 |
| 1714408200 | 6 | 0.05 | 0.84 | 5.95 | 6 | 5.95 | 51 |
| 1714149000 | 5.95 | 0 | 0.00 | 5.95 | 5.95 | 5.95 | 1 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
