Figeac Aero SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-18 | 5.560 | 5.560 | 5.460 | 5.480 | 5.480 | 1,427 |
| 2024-03-15 | 5.480 | 5.580 | 5.460 | 5.560 | 5.560 | 2,342 |
| 2024-03-14 | 5.520 | 5.580 | 5.480 | 5.580 | 5.580 | 1,796 |
| 2024-03-13 | 5.540 | 5.600 | 5.480 | 5.520 | 5.520 | 4,806 |
| 2024-03-12 | 5.600 | 5.600 | 5.500 | 5.600 | 5.600 | 321 |
| 2024-03-11 | 5.620 | 5.620 | 5.540 | 5.540 | 5.540 | 1,330 |
| 2024-03-08 | 5.600 | 5.600 | 5.520 | 5.600 | 5.600 | 1,066 |
| 2024-03-07 | 5.600 | 5.600 | 5.560 | 5.560 | 5.560 | 2,770 |
| 2024-03-06 | 5.460 | 5.580 | 5.460 | 5.560 | 5.560 | 479 |
| 2024-03-05 | 5.500 | 5.580 | 5.460 | 5.540 | 5.540 | 10,195 |
| 2024-03-04 | 5.360 | 5.580 | 5.360 | 5.560 | 5.560 | 5,543 |
| 2024-03-01 | 5.420 | 5.500 | 5.320 | 5.360 | 5.360 | 5,809 |
| 2024-02-29 | 5.520 | 5.560 | 5.380 | 5.420 | 5.420 | 7,262 |
| 2024-02-28 | 5.600 | 5.600 | 5.480 | 5.500 | 5.500 | 1,273 |
| 2024-02-27 | 5.480 | 5.620 | 5.440 | 5.620 | 5.620 | 4,420 |
| 2024-02-26 | 5.460 | 5.480 | 5.460 | 5.460 | 5.460 | 2,567 |
| 2024-02-23 | 5.500 | 5.540 | 5.440 | 5.500 | 5.500 | 7,343 |
| 2024-02-22 | 5.480 | 5.500 | 5.400 | 5.440 | 5.440 | 4,939 |
| 2024-02-21 | 5.360 | 5.480 | 5.340 | 5.480 | 5.480 | 2,541 |
| 2024-02-20 | 5.480 | 5.480 | 5.360 | 5.360 | 5.360 | 3,624 |
| 2024-02-19 | 5.500 | 5.560 | 5.320 | 5.320 | 5.320 | 9,031 |
| 2024-02-16 | 5.560 | 5.600 | 5.500 | 5.500 | 5.500 | 5,026 |
| 2024-02-15 | 5.620 | 5.700 | 5.540 | 5.540 | 5.540 | 5,437 |
| 2024-02-14 | 5.720 | 5.740 | 5.660 | 5.660 | 5.660 | 4,792 |
| 2024-02-13 | 5.880 | 5.880 | 5.740 | 5.740 | 5.740 | 3,626 |
| 2024-02-12 | 5.780 | 5.900 | 5.780 | 5.880 | 5.880 | 5,739 |
| 2024-02-09 | 5.800 | 5.800 | 5.780 | 5.800 | 5.800 | 5,132 |
| 2024-02-08 | 5.800 | 5.900 | 5.800 | 5.880 | 5.880 | 3,082 |
| 2024-02-07 | 5.820 | 5.900 | 5.800 | 5.820 | 5.820 | 4,618 |
| 2024-02-06 | 5.860 | 5.900 | 5.820 | 5.820 | 5.820 | 891 |
| 2024-02-05 | 5.820 | 5.900 | 5.820 | 5.900 | 5.900 | 3,767 |
| 2024-02-02 | 5.940 | 5.940 | 5.820 | 5.840 | 5.840 | 1,986 |
| 2024-02-01 | 5.900 | 5.980 | 5.820 | 5.900 | 5.900 | 5,608 |
| 2024-01-31 | 5.840 | 5.860 | 5.800 | 5.840 | 5.840 | 7,962 |
| 2024-01-30 | 5.740 | 5.820 | 5.700 | 5.800 | 5.800 | 16,215 |
| 2024-01-29 | 5.640 | 5.740 | 5.600 | 5.600 | 5.600 | 6,945 |
| 2024-01-26 | 5.520 | 5.640 | 5.500 | 5.640 | 5.640 | 4,533 |
| 2024-01-25 | 5.480 | 5.580 | 5.420 | 5.560 | 5.560 | 6,191 |
| 2024-01-24 | 5.660 | 5.660 | 5.500 | 5.580 | 5.580 | 6,600 |
| 2024-01-23 | 5.700 | 5.740 | 5.640 | 5.660 | 5.660 | 3,086 |
| 2024-01-22 | 5.780 | 5.800 | 5.700 | 5.700 | 5.700 | 4,348 |
| 2024-01-19 | 5.760 | 5.840 | 5.660 | 5.740 | 5.740 | 6,576 |
| 2024-01-18 | 5.620 | 5.760 | 5.620 | 5.660 | 5.660 | 13,920 |
| 2024-01-17 | 5.660 | 5.740 | 5.640 | 5.680 | 5.680 | 1,568 |
| 2024-01-16 | 5.720 | 5.760 | 5.180 | 5.760 | 5.760 | 26,665 |
| 2024-01-15 | 5.780 | 5.780 | 5.680 | 5.700 | 5.700 | 3,364 |
| 2024-01-12 | 5.760 | 5.820 | 5.660 | 5.780 | 5.780 | 139,564 |
| 2024-01-11 | 5.720 | 5.820 | 5.720 | 5.820 | 5.820 | 22,257 |
| 2024-01-10 | 5.300 | 5.800 | 5.240 | 5.780 | 5.780 | 38,388 |
| 2024-01-09 | 5.080 | 5.220 | 5.080 | 5.220 | 5.220 | 8,495 |
| 2024-01-08 | 5.100 | 5.200 | 5.060 | 5.080 | 5.080 | 7,674 |
| 2024-01-05 | 5.120 | 5.200 | 5.100 | 5.120 | 5.120 | 1,207 |
| 2024-01-04 | 5.120 | 5.220 | 5.100 | 5.120 | 5.120 | 2,521 |
| 2024-01-03 | 5.300 | 5.300 | 5.160 | 5.160 | 5.160 | 3,946 |
| 2024-01-02 | 5.260 | 5.340 | 5.160 | 5.300 | 5.300 | 8,489 |
| 2023-12-29 | 5.320 | 5.320 | 5.280 | 5.300 | 5.300 | 5,114 |
| 2023-12-28 | 5.300 | 5.400 | 5.300 | 5.320 | 5.320 | 5,364 |
| 2023-12-27 | 5.240 | 5.340 | 5.100 | 5.340 | 5.340 | 11,600 |
| 2023-12-22 | 5.300 | 5.320 | 5.120 | 5.240 | 5.240 | 9,387 |
| 2023-12-21 | 4.980 | 5.260 | 4.800 | 5.240 | 5.240 | 49,209 |
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.