Figeac Aero SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-06 | 5.160 | 5.260 | 5.160 | 5.220 | 5.220 | 15,309 |
| 2023-07-05 | 5.020 | 5.120 | 5.000 | 5.120 | 5.120 | 8,329 |
| 2023-07-04 | 4.990 | 5.000 | 4.960 | 4.960 | 4.960 | 1,933 |
| 2023-07-03 | 4.990 | 4.990 | 4.990 | 4.990 | 4.990 | 740 |
| 2023-06-30 | 5.060 | 5.060 | 4.970 | 4.970 | 4.970 | 898 |
| 2023-06-29 | 5.000 | 5.020 | 5.000 | 5.020 | 5.020 | 913 |
| 2023-06-28 | 5.040 | 5.040 | 4.970 | 5.000 | 5.000 | 1,973 |
| 2023-06-27 | 5.040 | 5.040 | 5.000 | 5.000 | 5.000 | 1,411 |
| 2023-06-26 | 4.980 | 4.980 | 4.980 | 4.980 | 4.980 | 1,305 |
| 2023-06-23 | 5.100 | 5.100 | 4.990 | 4.990 | 4.990 | 1,513 |
| 2023-06-22 | 5.060 | 5.060 | 5.020 | 5.020 | 5.020 | 2,316 |
| 2023-06-21 | 5.060 | 5.100 | 5.060 | 5.060 | 5.060 | 2,609 |
| 2023-06-20 | 5.100 | 5.120 | 5.080 | 5.080 | 5.080 | 974 |
| 2023-06-19 | 5.140 | 5.140 | 5.100 | 5.100 | 5.100 | 1,069 |
| 2023-06-16 | 5.060 | 5.100 | 5.020 | 5.100 | 5.100 | 3,015 |
| 2023-06-15 | 5.080 | 5.080 | 5.060 | 5.060 | 5.060 | 1,093 |
| 2023-06-14 | 5.100 | 5.200 | 5.060 | 5.060 | 5.060 | 4,169 |
| 2023-06-13 | 5.100 | 5.200 | 5.100 | 5.160 | 5.160 | 511 |
| 2023-06-12 | 5.140 | 5.180 | 5.080 | 5.180 | 5.180 | 3,958 |
| 2023-06-09 | 5.160 | 5.200 | 5.100 | 5.140 | 5.140 | 4,923 |
| 2023-06-08 | 4.980 | 5.160 | 4.960 | 5.160 | 5.160 | 7,114 |
| 2023-06-07 | 5.020 | 5.040 | 4.970 | 4.970 | 4.970 | 4,536 |
| 2023-06-06 | 4.990 | 5.020 | 4.970 | 5.020 | 5.020 | 3,852 |
| 2023-06-05 | 4.990 | 4.990 | 4.930 | 4.970 | 4.970 | 1,628 |
| 2023-06-02 | 4.990 | 4.990 | 4.910 | 4.940 | 4.940 | 470 |
| 2023-06-01 | 4.910 | 4.910 | 4.900 | 4.910 | 4.910 | 954 |
| 2023-05-31 | 4.960 | 4.960 | 4.900 | 4.900 | 4.900 | 1,719 |
| 2023-05-30 | 5.000 | 5.000 | 4.890 | 4.890 | 4.890 | 2,534 |
| 2023-05-29 | 5.000 | 5.000 | 4.920 | 4.920 | 4.920 | 434 |
| 2023-05-26 | 4.900 | 5.000 | 4.900 | 4.950 | 4.950 | 5,829 |
| 2023-05-25 | 4.920 | 4.970 | 4.890 | 4.900 | 4.900 | 3,658 |
| 2023-05-24 | 4.860 | 4.860 | 4.850 | 4.850 | 4.850 | 4,356 |
| 2023-05-23 | 4.860 | 4.960 | 4.850 | 4.850 | 4.850 | 5,574 |
| 2023-05-22 | 4.950 | 4.980 | 4.870 | 4.900 | 4.900 | 3,060 |
| 2023-05-19 | 4.940 | 4.940 | 4.870 | 4.940 | 4.940 | 504 |
| 2023-05-18 | 4.950 | 4.950 | 4.870 | 4.950 | 4.950 | 787 |
| 2023-05-17 | 4.860 | 4.950 | 4.860 | 4.950 | 4.950 | 4,708 |
| 2023-05-16 | 4.950 | 4.950 | 4.900 | 4.900 | 4.900 | 475 |
| 2023-05-15 | 4.850 | 4.930 | 4.830 | 4.900 | 4.900 | 396 |
| 2023-05-12 | 4.850 | 4.900 | 4.820 | 4.850 | 4.850 | 1,224 |
| 2023-05-11 | 4.850 | 4.950 | 4.850 | 4.850 | 4.850 | 738 |
| 2023-05-10 | 4.860 | 4.950 | 4.830 | 4.830 | 4.830 | 2,997 |
| 2023-05-09 | 4.840 | 4.950 | 4.840 | 4.860 | 4.860 | 434 |
| 2023-05-08 | 4.900 | 4.910 | 4.900 | 4.900 | 4.900 | 1,655 |
| 2023-05-05 | 5.020 | 5.020 | 4.910 | 4.910 | 4.910 | 488 |
| 2023-05-04 | 5.000 | 5.000 | 4.920 | 5.000 | 5.000 | 1,227 |
| 2023-05-03 | 4.960 | 4.980 | 4.890 | 4.920 | 4.920 | 6,603 |
| 2023-05-02 | 4.980 | 5.060 | 4.960 | 4.960 | 4.960 | 3,410 |
| 2023-04-28 | 4.980 | 4.980 | 4.920 | 4.920 | 4.920 | 2,075 |
| 2023-04-27 | 4.980 | 4.980 | 4.860 | 4.980 | 4.980 | 8,128 |
| 2023-04-26 | 4.980 | 4.980 | 4.870 | 4.890 | 4.890 | 2,784 |
| 2023-04-25 | 4.900 | 4.950 | 4.880 | 4.950 | 4.950 | 1,749 |
| 2023-04-24 | 4.720 | 4.900 | 4.720 | 4.900 | 4.900 | 14,956 |
| 2023-04-21 | 4.840 | 4.880 | 4.710 | 4.710 | 4.710 | 14,576 |
| 2023-04-20 | 4.820 | 4.820 | 4.700 | 4.710 | 4.710 | 850 |
| 2023-04-19 | 4.710 | 4.780 | 4.700 | 4.780 | 4.780 | 1,296 |
| 2023-04-18 | 4.790 | 4.790 | 4.700 | 4.700 | 4.700 | 3,792 |
| 2023-04-17 | 4.820 | 4.820 | 4.780 | 4.780 | 4.780 | 4,177 |
| 2023-04-14 | 4.840 | 4.840 | 4.820 | 4.820 | 4.820 | 508 |
| 2023-04-13 | 4.880 | 4.900 | 4.860 | 4.860 | 4.860 | 1,360 |
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.