Figeac Aero SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	4.740	4.960	4.700	4.950	4.950	18,214
2023-12-19	4.540	4.680	4.540	4.680	4.680	18,509
2023-12-18	4.450	4.520	4.420	4.500	4.500	13,655
2023-12-15	4.360	4.440	4.360	4.420	4.420	10,394
2023-12-14	4.540	4.660	4.280	4.350	4.350	51,975
2023-12-13	4.040	4.260	4.040	4.250	4.250	27,770
2023-12-12	4.020	4.090	4.010	4.010	4.010	5,882
2023-12-11	4.050	4.070	4.020	4.070	4.070	3,680
2023-12-08	4.010	4.080	3.990	4.010	4.010	1,499
2023-12-07	4.010	4.050	4.010	4.010	4.010	801
2023-12-06	4.020	4.070	4.010	4.050	4.050	3,143
2023-12-05	4.000	4.070	3.990	4.060	4.060	8,115
2023-12-04	4.080	4.080	3.970	4.020	4.020	4,461
2023-12-01	4.000	4.070	3.950	4.070	4.070	4,510
2023-11-30	4.030	4.040	3.970	4.000	4.000	1,302
2023-11-29	4.020	4.040	3.960	4.040	4.040	2,550
2023-11-28	3.990	4.010	3.960	3.970	3.970	1,981
2023-11-27	4.020	4.020	3.980	4.000	4.000	3,074
2023-11-24	4.040	4.090	4.000	4.010	4.010	394
2023-11-23	4.000	4.040	3.960	4.040	4.040	950
2023-11-22	3.980	4.070	3.930	3.930	3.930	6,588
2023-11-21	4.100	4.120	4.000	4.000	4.000	22,025
2023-11-20	4.180	4.180	4.120	4.120	4.120	3,138
2023-11-17	4.150	4.300	4.100	4.100	4.100	4,879
2023-11-16	4.280	4.280	4.120	4.130	4.130	7,876
2023-11-15	4.240	4.260	4.160	4.160	4.160	8,909
2023-11-14	4.200	4.200	4.060	4.200	4.200	13,030
2023-11-13	4.110	4.120	4.050	4.070	4.070	5,993
2023-11-10	4.120	4.120	3.980	4.110	4.110	1,060
2023-11-09	4.050	4.140	3.980	4.140	4.140	4,248
2023-11-08	4.100	4.120	4.050	4.050	4.050	2,973
2023-11-07	4.160	4.200	4.120	4.120	4.120	2,538
2023-11-06	4.280	4.300	4.130	4.200	4.200	7,763
2023-11-03	4.290	4.300	4.150	4.200	4.200	9,837
2023-11-02	3.920	4.230	3.920	4.230	4.230	17,093
2023-11-01	3.920	3.960	3.920	3.920	3.920	1,030
2023-10-31	3.950	3.980	3.920	3.920	3.920	729
2023-10-30	3.920	3.950	3.900	3.950	3.950	1,648
2023-10-27	3.860	3.940	3.800	3.940	3.940	5,637
2023-10-26	3.880	3.930	3.810	3.810	3.810	6,581
2023-10-25	3.980	4.070	3.740	3.900	3.900	36,887
2023-10-24	4.100	4.120	4.030	4.030	4.030	5,855
2023-10-23	4.190	4.200	4.080	4.080	4.080	9,799
2023-10-20	4.060	4.210	4.060	4.210	4.210	9,342
2023-10-19	4.040	4.160	4.000	4.050	4.050	7,444
2023-10-18	4.040	4.120	4.020	4.040	4.040	10,213
2023-10-17	4.010	4.070	3.940	4.070	4.070	9,453
2023-10-16	3.880	4.020	3.880	4.020	4.020	9,016
2023-10-13	3.860	4.000	3.810	4.000	4.000	7,146
2023-10-12	3.860	3.920	3.800	3.870	3.870	3,465
2023-10-11	3.840	3.940	3.800	3.830	3.830	8,337
2023-10-10	3.770	3.900	3.760	3.840	3.840	7,880
2023-10-09	3.800	3.860	3.730	3.820	3.820	7,891
2023-10-06	3.850	3.850	3.700	3.720	3.720	46,527
2023-10-05	3.950	4.000	3.820	3.850	3.850	5,647
2023-10-04	4.120	4.120	3.960	3.960	3.960	12,697
2023-10-03	4.020	4.120	3.990	4.030	4.030	8,844
2023-10-02	3.950	4.100	3.940	4.010	4.010	9,457
2023-09-29	3.970	4.000	3.930	3.960	3.960	5,181
2023-09-28	3.970	3.980	3.920	3.980	3.980	4,670

← NewerPage 13 of 22 · 1,283 trading daysOlder →

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.