Fill Up Media S.A. (ALFUM.PA)
Paris - Paris Delayed price. Currency in EUR
Add to watchlist
At close: 02:16PM CEST
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 May 2024 | 6.20 | 6.20 | 6.05 | 6.10 | 6.10 | 216 |
| 28 May 2024 | 6.15 | 6.20 | 6.15 | 6.20 | 6.20 | 81 |
| 27 May 2024 | 6.10 | 6.15 | 6.10 | 6.15 | 6.15 | 118 |
| 24 May 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 1 |
| 23 May 2024 | 6.05 | 6.10 | 6.05 | 6.10 | 6.10 | 3 |
| 22 May 2024 | 6.05 | 6.05 | 6.00 | 6.00 | 6.00 | 26 |
| 21 May 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 31 |
| 20 May 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 16 |
| 17 May 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 42 |
| 16 May 2024 | 5.95 | 6.05 | 5.95 | 6.05 | 6.05 | 102 |
| 15 May 2024 | 6.00 | 6.00 | 5.90 | 5.90 | 5.90 | 101 |
| 14 May 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 32 |
| 13 May 2024 | 6.05 | 6.05 | 6.00 | 6.05 | 6.05 | 50 |
| 10 May 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 38 |
| 09 May 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 28 |
| 08 May 2024 | 5.95 | 6.05 | 5.95 | 6.05 | 6.05 | 35 |
| 07 May 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 1 |
| 06 May 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 21 |
| 03 May 2024 | 6.00 | 6.05 | 6.00 | 6.05 | 6.05 | 35 |
| 02 May 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 1 |
| 30 Apr 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 1 |
| 29 Apr 2024 | 5.95 | 6.00 | 5.95 | 6.00 | 6.00 | 51 |
| 26 Apr 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 1 |
| 25 Apr 2024 | 5.90 | 5.95 | 5.90 | 5.95 | 5.95 | 166 |
| 24 Apr 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 1 |
| 23 Apr 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 180 |
| 22 Apr 2024 | 6.15 | 6.15 | 6.05 | 6.05 | 6.05 | 259 |
| 19 Apr 2024 | 6.20 | 6.25 | 6.20 | 6.20 | 6.20 | 148 |
| 18 Apr 2024 | 6.35 | 6.35 | 6.15 | 6.15 | 6.15 | 97 |
| 17 Apr 2024 | 5.90 | 6.40 | 5.90 | 6.35 | 6.35 | 2,357 |
| 16 Apr 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 211 |
| 15 Apr 2024 | 6.15 | 6.15 | 5.95 | 5.95 | 5.95 | 322 |
| 12 Apr 2024 | 6.20 | 6.20 | 6.10 | 6.10 | 6.10 | 45 |
| 11 Apr 2024 | 6.20 | 6.20 | 6.15 | 6.15 | 6.15 | 106 |
| 10 Apr 2024 | 6.15 | 6.20 | 6.15 | 6.15 | 6.15 | 205 |
| 09 Apr 2024 | 5.95 | 6.15 | 5.95 | 6.10 | 6.10 | 559 |
| 08 Apr 2024 | 5.95 | 6.00 | 5.90 | 5.90 | 5.90 | 175 |
| 05 Apr 2024 | 5.95 | 6.00 | 5.95 | 6.00 | 6.00 | 101 |
| 04 Apr 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 102 |
| 03 Apr 2024 | 5.95 | 6.00 | 5.95 | 6.00 | 6.00 | 31 |
| 02 Apr 2024 | 5.95 | 6.00 | 5.95 | 6.00 | 6.00 | 618 |
| 28 Mar 2024 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | 317 |
| 27 Mar 2024 | 6.12 | 6.14 | 6.12 | 6.14 | 6.14 | 29 |
| 26 Mar 2024 | 6.12 | 6.14 | 6.10 | 6.14 | 6.14 | 21 |
| 25 Mar 2024 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | 8 |
| 22 Mar 2024 | 6.12 | 6.16 | 6.02 | 6.16 | 6.16 | 556 |
| 21 Mar 2024 | 6.24 | 6.24 | 6.12 | 6.12 | 6.12 | 411 |
| 20 Mar 2024 | 6.22 | 6.24 | 6.22 | 6.24 | 6.24 | 34 |
| 19 Mar 2024 | 6.20 | 6.22 | 6.20 | 6.22 | 6.22 | 20 |
| 18 Mar 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 1 |
| 15 Mar 2024 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | 11 |
| 14 Mar 2024 | 6.40 | 6.42 | 6.20 | 6.20 | 6.20 | 444 |
| 13 Mar 2024 | 6.28 | 6.40 | 6.28 | 6.40 | 6.40 | 36 |
| 12 Mar 2024 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | 1 |
| 11 Mar 2024 | 6.24 | 6.28 | 6.24 | 6.28 | 6.28 | 23 |
| 08 Mar 2024 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | 1 |
| 07 Mar 2024 | 6.20 | 6.28 | 6.20 | 6.20 | 6.20 | 301 |
| 06 Mar 2024 | 6.20 | 6.20 | 6.18 | 6.18 | 6.18 | 137 |
| 05 Mar 2024 | 6.36 | 6.36 | 6.22 | 6.22 | 6.22 | 601 |
| 04 Mar 2024 | 6.42 | 6.42 | 6.40 | 6.40 | 6.40 | 295 |
| 01 Mar 2024 | 6.78 | 6.78 | 6.12 | 6.40 | 6.40 | 2,670 |
| 29 Feb 2024 | 7.00 | 7.04 | 6.70 | 6.78 | 6.78 | 6,045 |
| 28 Feb 2024 | 6.98 | 7.00 | 6.98 | 7.00 | 7.00 | 193 |
| 27 Feb 2024 | 6.96 | 6.98 | 6.96 | 6.98 | 6.98 | 1,200 |
| 26 Feb 2024 | 6.98 | 7.00 | 6.94 | 7.00 | 7.00 | 1,389 |
| 23 Feb 2024 | 6.96 | 6.98 | 6.94 | 6.94 | 6.94 | 116 |
| 22 Feb 2024 | 6.90 | 6.96 | 6.90 | 6.96 | 6.96 | 704 |
| 21 Feb 2024 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | 23 |
| 20 Feb 2024 | 6.96 | 6.98 | 6.96 | 6.98 | 6.98 | 16 |
| 19 Feb 2024 | 6.96 | 6.98 | 6.96 | 6.98 | 6.98 | 16 |
| 16 Feb 2024 | 6.96 | 6.98 | 6.96 | 6.98 | 6.98 | 16 |
| 15 Feb 2024 | 6.96 | 6.98 | 6.96 | 6.98 | 6.98 | 80 |
| 14 Feb 2024 | 6.94 | 6.96 | 6.94 | 6.96 | 6.96 | 16 |
| 13 Feb 2024 | 6.92 | 6.94 | 6.92 | 6.94 | 6.94 | 64 |
| 12 Feb 2024 | 6.90 | 6.92 | 6.90 | 6.92 | 6.92 | 32 |
| 09 Feb 2024 | 6.88 | 6.90 | 6.80 | 6.90 | 6.90 | 83 |
| 08 Feb 2024 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | 365 |
| 07 Feb 2024 | 6.70 | 6.90 | 6.70 | 6.90 | 6.90 | 611 |
| 06 Feb 2024 | 6.70 | 6.80 | 6.70 | 6.80 | 6.80 | 85 |
| 05 Feb 2024 | 6.86 | 6.86 | 6.70 | 6.70 | 6.70 | 173 |
| 02 Feb 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 1 |
| 01 Feb 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 1 |
| 31 Jan 2024 | 6.90 | 6.92 | 6.88 | 6.88 | 6.88 | 30 |
| 30 Jan 2024 | 7.08 | 7.12 | 6.90 | 6.90 | 6.90 | 983 |
| 29 Jan 2024 | 7.10 | 7.20 | 7.10 | 7.10 | 7.10 | 239 |
| 26 Jan 2024 | 7.40 | 7.48 | 7.20 | 7.20 | 7.20 | 415 |
| 25 Jan 2024 | 7.42 | 7.48 | 7.08 | 7.40 | 7.40 | 3,049 |
| 24 Jan 2024 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | 101 |
| 23 Jan 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 128 |
| 22 Jan 2024 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | 11 |
| 19 Jan 2024 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | 21 |
| 18 Jan 2024 | 7.80 | 7.80 | 7.78 | 7.78 | 7.78 | 67 |
| 17 Jan 2024 | 7.80 | 7.82 | 7.80 | 7.80 | 7.80 | 53 |
| 16 Jan 2024 | 7.82 | 7.82 | 7.80 | 7.80 | 7.80 | 60 |
| 15 Jan 2024 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | 74 |
| 12 Jan 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 1 |
| 11 Jan 2024 | 7.80 | 7.82 | 7.80 | 7.80 | 7.80 | 27 |
| 10 Jan 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 1 |
| 09 Jan 2024 | 7.80 | 7.82 | 7.80 | 7.82 | 7.82 | 8 |
| 08 Jan 2024 | 7.54 | 7.80 | 7.54 | 7.80 | 7.80 | 369 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.