Figeac Aero SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 5.660 | 5.660 | 5.480 | 5.600 | 5.600 | 112,164 |
| 2024-09-04 | 5.740 | 5.880 | 5.740 | 5.880 | 5.880 | 1,804 |
| 2024-09-03 | 5.760 | 5.820 | 5.680 | 5.820 | 5.820 | 2,283 |
| 2024-09-02 | 5.700 | 5.800 | 5.700 | 5.760 | 5.760 | 3,495 |
| 2024-08-30 | 5.700 | 5.800 | 5.700 | 5.780 | 5.780 | 8,515 |
| 2024-08-29 | 5.760 | 5.760 | 5.640 | 5.700 | 5.700 | 642 |
| 2024-08-28 | 5.700 | 5.720 | 5.680 | 5.680 | 5.680 | 243 |
| 2024-08-27 | 5.780 | 5.780 | 5.700 | 5.700 | 5.700 | 1,249 |
| 2024-08-26 | 5.800 | 5.800 | 5.720 | 5.780 | 5.780 | 507 |
| 2024-08-23 | 5.700 | 5.760 | 5.680 | 5.720 | 5.720 | 827 |
| 2024-08-22 | 5.640 | 5.700 | 5.640 | 5.700 | 5.700 | 1,822 |
| 2024-08-21 | 5.660 | 5.680 | 5.600 | 5.680 | 5.680 | 503 |
| 2024-08-20 | 5.600 | 5.660 | 5.600 | 5.660 | 5.660 | 1,255 |
| 2024-08-19 | 5.580 | 5.660 | 5.560 | 5.600 | 5.600 | 2,733 |
| 2024-08-16 | 5.680 | 5.680 | 5.580 | 5.640 | 5.640 | 3,455 |
| 2024-08-15 | 5.640 | 5.660 | 5.600 | 5.600 | 5.600 | 1,225 |
| 2024-08-14 | 5.800 | 5.800 | 5.660 | 5.660 | 5.660 | 2,766 |
| 2024-08-13 | 5.700 | 5.780 | 5.700 | 5.740 | 5.740 | 542 |
| 2024-08-12 | 5.660 | 5.800 | 5.660 | 5.660 | 5.660 | 2,091 |
| 2024-08-09 | 5.760 | 5.780 | 5.720 | 5.760 | 5.760 | 2,159 |
| 2024-08-08 | 5.660 | 5.740 | 5.660 | 5.740 | 5.740 | 936 |
| 2024-08-07 | 5.680 | 5.760 | 5.680 | 5.740 | 5.740 | 1,340 |
| 2024-08-06 | 5.640 | 5.700 | 5.540 | 5.680 | 5.680 | 3,082 |
| 2024-08-05 | 5.900 | 5.900 | 5.140 | 5.640 | 5.640 | 12,649 |
| 2024-08-02 | 6.060 | 6.100 | 5.900 | 5.900 | 5.900 | 7,023 |
| 2024-08-01 | 6.160 | 6.160 | 6.040 | 6.060 | 6.060 | 1,916 |
| 2024-07-31 | 6.080 | 6.160 | 6.080 | 6.080 | 6.080 | 1,197 |
| 2024-07-30 | 6.160 | 6.160 | 6.040 | 6.100 | 6.100 | 1,861 |
| 2024-07-29 | 6.100 | 6.160 | 6.040 | 6.140 | 6.140 | 3,194 |
| 2024-07-26 | 5.960 | 6.080 | 5.960 | 6.060 | 6.060 | 5,245 |
| 2024-07-25 | 5.900 | 5.920 | 5.800 | 5.900 | 5.900 | 13,536 |
| 2024-07-24 | 5.800 | 5.880 | 5.800 | 5.880 | 5.880 | 1,776 |
| 2024-07-23 | 5.900 | 5.900 | 5.820 | 5.820 | 5.820 | 4,301 |
| 2024-07-22 | 5.860 | 5.860 | 5.800 | 5.860 | 5.860 | 1,968 |
| 2024-07-19 | 5.660 | 5.940 | 5.660 | 5.700 | 5.700 | 656 |
| 2024-07-18 | 5.680 | 5.780 | 5.640 | 5.660 | 5.660 | 3,274 |
| 2024-07-17 | 5.680 | 5.780 | 5.680 | 5.720 | 5.720 | 1,313 |
| 2024-07-16 | 5.800 | 5.800 | 5.740 | 5.740 | 5.740 | 1,160 |
| 2024-07-15 | 5.680 | 5.800 | 5.680 | 5.740 | 5.740 | 1,696 |
| 2024-07-12 | 5.680 | 5.760 | 5.680 | 5.720 | 5.720 | 1,706 |
| 2024-07-11 | 5.680 | 5.800 | 5.660 | 5.720 | 5.720 | 2,746 |
| 2024-07-10 | 5.780 | 5.960 | 5.760 | 5.760 | 5.760 | 8,377 |
| 2024-07-09 | 5.880 | 5.880 | 5.760 | 5.780 | 5.780 | 2,594 |
| 2024-07-08 | 5.640 | 5.900 | 5.640 | 5.880 | 5.880 | 4,715 |
| 2024-07-05 | 5.960 | 5.960 | 5.640 | 5.640 | 5.640 | 7,786 |
| 2024-07-04 | 5.980 | 5.980 | 5.880 | 5.940 | 5.940 | 5,444 |
| 2024-07-03 | 6.040 | 6.100 | 5.960 | 5.960 | 5.960 | 4,407 |
| 2024-07-02 | 5.900 | 6.020 | 5.880 | 6.020 | 6.020 | 8,542 |
| 2024-07-01 | 5.480 | 5.880 | 5.480 | 5.820 | 5.820 | 15,568 |
| 2024-06-28 | 5.600 | 5.620 | 5.380 | 5.480 | 5.480 | 8,357 |
| 2024-06-27 | 5.460 | 5.560 | 5.400 | 5.560 | 5.560 | 9,991 |
| 2024-06-26 | 5.320 | 5.380 | 5.280 | 5.280 | 5.280 | 4,551 |
| 2024-06-25 | 5.340 | 5.360 | 5.320 | 5.340 | 5.340 | 1,765 |
| 2024-06-24 | 5.460 | 5.460 | 5.340 | 5.360 | 5.360 | 9,804 |
| 2024-06-21 | 5.460 | 5.460 | 5.400 | 5.400 | 5.400 | 6,941 |
| 2024-06-20 | 5.500 | 5.500 | 5.400 | 5.460 | 5.460 | 8,733 |
| 2024-06-19 | 5.460 | 5.600 | 5.400 | 5.500 | 5.500 | 20,701 |
| 2024-06-18 | 5.420 | 5.500 | 5.400 | 5.400 | 5.400 | 11,594 |
| 2024-06-17 | 5.640 | 5.740 | 5.220 | 5.380 | 5.380 | 25,906 |
| 2024-06-14 | 6.120 | 6.120 | 5.520 | 5.620 | 5.620 | 29,750 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.