Figeac Aero SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-27 | 3.920 | 3.980 | 3.900 | 3.950 | 3.950 | 7,084 |
| 2023-09-26 | 3.920 | 3.950 | 3.890 | 3.910 | 3.910 | 4,942 |
| 2023-09-25 | 3.910 | 3.950 | 3.900 | 3.950 | 3.950 | 6,311 |
| 2023-09-22 | 3.900 | 4.000 | 3.880 | 3.940 | 3.940 | 10,212 |
| 2023-09-21 | 3.910 | 3.910 | 3.900 | 3.900 | 3.900 | 920 |
| 2023-09-20 | 3.980 | 3.980 | 3.880 | 3.900 | 3.900 | 70,817 |
| 2023-09-19 | 4.000 | 4.000 | 3.900 | 3.910 | 3.910 | 3,508 |
| 2023-09-18 | 3.900 | 3.970 | 3.900 | 3.950 | 3.950 | 3,104 |
| 2023-09-15 | 3.980 | 3.990 | 3.900 | 3.900 | 3.900 | 3,197 |
| 2023-09-14 | 4.000 | 4.000 | 3.950 | 4.000 | 4.000 | 4,355 |
| 2023-09-13 | 4.000 | 4.030 | 3.950 | 3.960 | 3.960 | 7,856 |
| 2023-09-12 | 4.060 | 4.160 | 3.950 | 3.960 | 3.960 | 15,447 |
| 2023-09-11 | 4.150 | 4.150 | 4.040 | 4.150 | 4.150 | 2,894 |
| 2023-09-08 | 4.250 | 4.260 | 4.040 | 4.150 | 4.150 | 10,016 |
| 2023-09-07 | 4.330 | 4.330 | 4.250 | 4.250 | 4.250 | 20,270 |
| 2023-09-06 | 4.300 | 4.390 | 4.250 | 4.320 | 4.320 | 4,686 |
| 2023-09-05 | 4.500 | 4.500 | 4.300 | 4.310 | 4.310 | 9,503 |
| 2023-09-04 | 4.500 | 4.500 | 4.420 | 4.500 | 4.500 | 5,536 |
| 2023-09-01 | 4.630 | 4.640 | 4.570 | 4.570 | 4.570 | 1,639 |
| 2023-08-31 | 4.600 | 4.650 | 4.580 | 4.640 | 4.640 | 5,968 |
| 2023-08-30 | 4.620 | 4.710 | 4.620 | 4.650 | 4.650 | 2,526 |
| 2023-08-29 | 4.620 | 4.710 | 4.620 | 4.710 | 4.710 | 979 |
| 2023-08-28 | 4.620 | 4.720 | 4.620 | 4.630 | 4.630 | 5,213 |
| 2023-08-25 | 4.710 | 4.750 | 4.620 | 4.740 | 4.740 | 2,483 |
| 2023-08-24 | 4.640 | 4.740 | 4.640 | 4.710 | 4.710 | 3,096 |
| 2023-08-23 | 4.720 | 4.740 | 4.640 | 4.740 | 4.740 | 1,608 |
| 2023-08-22 | 4.620 | 4.790 | 4.620 | 4.720 | 4.720 | 10,964 |
| 2023-08-21 | 4.780 | 4.780 | 4.770 | 4.770 | 4.770 | 103 |
| 2023-08-18 | 4.910 | 4.970 | 4.710 | 4.730 | 4.730 | 13,174 |
| 2023-08-17 | 4.970 | 4.970 | 4.900 | 4.900 | 4.900 | 5,452 |
| 2023-08-16 | 4.990 | 4.990 | 4.990 | 4.990 | 4.990 | 1,440 |
| 2023-08-15 | 4.990 | 5.080 | 4.990 | 4.990 | 4.990 | 1,533 |
| 2023-08-14 | 5.000 | 5.060 | 4.990 | 4.990 | 4.990 | 1,986 |
| 2023-08-11 | 5.040 | 5.040 | 5.020 | 5.020 | 5.020 | 896 |
| 2023-08-10 | 5.080 | 5.120 | 5.020 | 5.040 | 5.040 | 4,136 |
| 2023-08-09 | 5.060 | 5.120 | 5.060 | 5.060 | 5.060 | 1,117 |
| 2023-08-08 | 5.080 | 5.100 | 5.080 | 5.100 | 5.100 | 5 |
| 2023-08-07 | 5.060 | 5.120 | 5.060 | 5.080 | 5.080 | 268 |
| 2023-08-04 | 5.080 | 5.160 | 5.080 | 5.140 | 5.140 | 261 |
| 2023-08-03 | 5.060 | 5.160 | 5.040 | 5.060 | 5.060 | 6,024 |
| 2023-08-02 | 5.020 | 5.140 | 5.020 | 5.120 | 5.120 | 7,638 |
| 2023-08-01 | 5.020 | 5.120 | 5.020 | 5.100 | 5.100 | 2,373 |
| 2023-07-31 | 5.140 | 5.140 | 5.040 | 5.040 | 5.040 | 2,022 |
| 2023-07-28 | 5.020 | 5.100 | 5.020 | 5.100 | 5.100 | 1,910 |
| 2023-07-27 | 5.040 | 5.120 | 5.040 | 5.060 | 5.060 | 6,584 |
| 2023-07-26 | 5.040 | 5.100 | 5.020 | 5.020 | 5.020 | 129 |
| 2023-07-25 | 5.140 | 5.140 | 5.000 | 5.060 | 5.060 | 1,954 |
| 2023-07-24 | 5.120 | 5.120 | 5.060 | 5.080 | 5.080 | 13,290 |
| 2023-07-21 | 5.080 | 5.160 | 5.060 | 5.060 | 5.060 | 251 |
| 2023-07-20 | 5.100 | 5.200 | 5.000 | 5.000 | 5.000 | 4,158 |
| 2023-07-19 | 5.220 | 5.220 | 5.100 | 5.100 | 5.100 | 2,515 |
| 2023-07-18 | 5.200 | 5.200 | 5.100 | 5.120 | 5.120 | 492 |
| 2023-07-17 | 5.160 | 5.160 | 5.080 | 5.080 | 5.080 | 4,852 |
| 2023-07-14 | 5.180 | 5.220 | 5.160 | 5.160 | 5.160 | 1,460 |
| 2023-07-13 | 5.240 | 5.240 | 5.200 | 5.200 | 5.200 | 679 |
| 2023-07-12 | 5.200 | 5.220 | 5.180 | 5.180 | 5.180 | 1,722 |
| 2023-07-11 | 5.200 | 5.280 | 5.180 | 5.180 | 5.180 | 1,132 |
| 2023-07-10 | 5.300 | 5.300 | 5.240 | 5.240 | 5.240 | 1,587 |
| 2023-07-07 | 5.260 | 5.420 | 5.240 | 5.240 | 5.240 | 7,693 |
| 2023-07-06 | 5.160 | 5.260 | 5.160 | 5.220 | 5.220 | 15,309 |
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.