Figeac Aero SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 6.220 | 6.260 | 6.160 | 6.160 | 6.160 | 8,575 |
| 2024-06-12 | 6.080 | 6.280 | 6.080 | 6.200 | 6.200 | 6,994 |
| 2024-06-11 | 6.640 | 6.640 | 5.960 | 6.200 | 6.200 | 22,328 |
| 2024-06-10 | 6.600 | 6.600 | 6.380 | 6.440 | 6.440 | 20,377 |
| 2024-06-07 | 6.720 | 6.720 | 6.620 | 6.640 | 6.640 | 2,233 |
| 2024-06-06 | 6.680 | 6.700 | 6.560 | 6.640 | 6.640 | 2,186 |
| 2024-06-05 | 6.500 | 6.640 | 6.500 | 6.560 | 6.560 | 3,112 |
| 2024-06-04 | 6.620 | 6.760 | 6.500 | 6.500 | 6.500 | 14,087 |
| 2024-06-03 | 6.800 | 6.840 | 6.640 | 6.700 | 6.700 | 14,678 |
| 2024-05-31 | 6.720 | 6.820 | 6.720 | 6.800 | 6.800 | 3,944 |
| 2024-05-30 | 6.780 | 6.780 | 6.700 | 6.760 | 6.760 | 7,123 |
| 2024-05-29 | 6.800 | 6.800 | 6.740 | 6.780 | 6.780 | 7,669 |
| 2024-05-28 | 6.740 | 6.800 | 6.700 | 6.720 | 6.720 | 11,345 |
| 2024-05-27 | 6.800 | 6.800 | 6.700 | 6.740 | 6.740 | 34,319 |
| 2024-05-24 | 6.640 | 6.640 | 6.520 | 6.600 | 6.600 | 2,290 |
| 2024-05-23 | 6.480 | 6.740 | 6.480 | 6.540 | 6.540 | 11,262 |
| 2024-05-22 | 6.520 | 6.660 | 6.460 | 6.480 | 6.480 | 3,920 |
| 2024-05-21 | 6.500 | 6.640 | 6.500 | 6.520 | 6.520 | 4,386 |
| 2024-05-20 | 6.560 | 6.640 | 6.540 | 6.600 | 6.600 | 5,367 |
| 2024-05-17 | 6.700 | 6.700 | 6.600 | 6.600 | 6.600 | 3,735 |
| 2024-05-16 | 6.700 | 6.740 | 6.440 | 6.600 | 6.600 | 32,347 |
| 2024-05-15 | 6.500 | 6.700 | 6.460 | 6.620 | 6.620 | 29,829 |
| 2024-05-14 | 6.200 | 6.360 | 6.200 | 6.340 | 6.340 | 6,648 |
| 2024-05-13 | 6.100 | 6.180 | 6.100 | 6.180 | 6.180 | 4,020 |
| 2024-05-10 | 6.120 | 6.160 | 6.040 | 6.120 | 6.120 | 4,259 |
| 2024-05-09 | 6.100 | 6.120 | 6.000 | 6.120 | 6.120 | 713 |
| 2024-05-08 | 6.060 | 6.120 | 6.060 | 6.120 | 6.120 | 1,439 |
| 2024-05-07 | 6.100 | 6.160 | 5.940 | 6.020 | 6.020 | 10,556 |
| 2024-05-06 | 5.940 | 6.040 | 5.940 | 6.040 | 6.040 | 2,805 |
| 2024-05-03 | 5.940 | 6.040 | 5.940 | 5.940 | 5.940 | 11,634 |
| 2024-05-02 | 5.940 | 6.000 | 5.920 | 6.000 | 6.000 | 5,180 |
| 2024-04-30 | 5.980 | 6.000 | 5.900 | 5.980 | 5.980 | 16,850 |
| 2024-04-29 | 5.920 | 5.940 | 5.860 | 5.900 | 5.900 | 7,221 |
| 2024-04-26 | 5.860 | 5.960 | 5.840 | 5.860 | 5.860 | 8,377 |
| 2024-04-25 | 5.800 | 5.960 | 5.720 | 5.860 | 5.860 | 7,827 |
| 2024-04-24 | 5.660 | 5.860 | 5.660 | 5.860 | 5.860 | 10,093 |
| 2024-04-23 | 5.660 | 5.800 | 5.600 | 5.800 | 5.800 | 6,783 |
| 2024-04-22 | 5.340 | 5.640 | 5.300 | 5.640 | 5.640 | 15,092 |
| 2024-04-19 | 5.600 | 5.700 | 5.060 | 5.260 | 5.260 | 19,016 |
| 2024-04-18 | 5.720 | 5.720 | 5.600 | 5.700 | 5.700 | 1,339 |
| 2024-04-17 | 5.620 | 5.640 | 5.620 | 5.640 | 5.640 | 864 |
| 2024-04-16 | 5.620 | 5.740 | 5.620 | 5.620 | 5.620 | 3,373 |
| 2024-04-15 | 5.800 | 5.800 | 5.660 | 5.660 | 5.660 | 2,956 |
| 2024-04-12 | 5.760 | 5.760 | 5.740 | 5.760 | 5.760 | 1,804 |
| 2024-04-11 | 5.760 | 5.880 | 5.760 | 5.760 | 5.760 | 6,434 |
| 2024-04-10 | 5.640 | 5.780 | 5.640 | 5.700 | 5.700 | 4,377 |
| 2024-04-09 | 5.820 | 5.820 | 5.700 | 5.700 | 5.700 | 1,785 |
| 2024-04-08 | 5.780 | 5.800 | 5.680 | 5.720 | 5.720 | 7,055 |
| 2024-04-05 | 5.640 | 5.720 | 5.560 | 5.720 | 5.720 | 7,337 |
| 2024-04-04 | 5.680 | 5.680 | 5.600 | 5.620 | 5.620 | 2,811 |
| 2024-04-03 | 5.680 | 5.680 | 5.600 | 5.620 | 5.620 | 5,786 |
| 2024-04-02 | 5.600 | 5.620 | 5.600 | 5.600 | 5.600 | 5,452 |
| 2024-03-28 | 5.620 | 5.620 | 5.520 | 5.580 | 5.580 | 1,594 |
| 2024-03-27 | 5.660 | 5.660 | 5.540 | 5.600 | 5.600 | 1,211 |
| 2024-03-26 | 5.600 | 5.660 | 5.500 | 5.600 | 5.600 | 2,156 |
| 2024-03-25 | 5.500 | 5.620 | 5.400 | 5.620 | 5.620 | 10,828 |
| 2024-03-22 | 5.500 | 5.500 | 5.440 | 5.440 | 5.440 | 3,824 |
| 2024-03-21 | 5.520 | 5.520 | 5.500 | 5.500 | 5.500 | 3,012 |
| 2024-03-20 | 5.400 | 5.560 | 5.400 | 5.520 | 5.520 | 6,111 |
| 2024-03-19 | 5.500 | 5.560 | 5.420 | 5.540 | 5.540 | 2,667 |
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.