Figeac Aero SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-11 | 4.860 | 4.940 | 4.860 | 4.880 | 4.880 | 3,309 |
| 2023-04-06 | 4.890 | 4.950 | 4.880 | 4.950 | 4.950 | 1,091 |
| 2023-04-05 | 4.900 | 4.900 | 4.890 | 4.890 | 4.890 | 1,042 |
| 2023-04-04 | 4.960 | 4.960 | 4.900 | 4.900 | 4.900 | 1,449 |
| 2023-04-03 | 5.080 | 5.080 | 4.950 | 4.950 | 4.950 | 4,669 |
| 2023-03-31 | 4.855 | 4.895 | 4.805 | 4.895 | 4.895 | 544 |
| 2023-03-30 | 4.870 | 4.870 | 4.830 | 4.840 | 4.840 | 970 |
| 2023-03-29 | 4.800 | 4.830 | 4.775 | 4.830 | 4.830 | 5,752 |
| 2023-03-28 | 4.800 | 4.800 | 4.760 | 4.760 | 4.760 | 2,314 |
| 2023-03-27 | 4.910 | 4.950 | 4.800 | 4.800 | 4.800 | 10,323 |
| 2023-03-24 | 4.925 | 4.995 | 4.910 | 4.995 | 4.995 | 3,495 |
| 2023-03-23 | 4.995 | 4.995 | 4.920 | 4.950 | 4.950 | 352 |
| 2023-03-22 | 4.940 | 4.995 | 4.920 | 4.995 | 4.995 | 2,380 |
| 2023-03-21 | 4.930 | 5.010 | 4.930 | 5.000 | 5.000 | 3,323 |
| 2023-03-20 | 5.010 | 5.010 | 4.910 | 4.910 | 4.910 | 1,563 |
| 2023-03-17 | 4.925 | 4.990 | 4.910 | 4.915 | 4.915 | 3,547 |
| 2023-03-16 | 4.915 | 5.040 | 4.915 | 4.920 | 4.920 | 5,690 |
| 2023-03-15 | 5.180 | 5.180 | 4.830 | 4.910 | 4.910 | 8,858 |
| 2023-03-14 | 5.160 | 5.220 | 5.110 | 5.110 | 5.110 | 7,380 |
| 2023-03-13 | 5.200 | 5.280 | 5.170 | 5.170 | 5.170 | 3,567 |
| 2023-03-10 | 5.330 | 5.390 | 5.290 | 5.300 | 5.300 | 1,163 |
| 2023-03-09 | 5.340 | 5.360 | 5.340 | 5.340 | 5.340 | 634 |
| 2023-03-08 | 5.590 | 5.590 | 5.310 | 5.470 | 5.470 | 6,565 |
| 2023-03-07 | 5.520 | 5.520 | 5.450 | 5.460 | 5.460 | 6,685 |
| 2023-03-06 | 5.520 | 5.620 | 5.520 | 5.520 | 5.520 | 3,585 |
| 2023-03-03 | 5.520 | 5.610 | 5.520 | 5.610 | 5.610 | 1,090 |
| 2023-03-02 | 5.600 | 5.610 | 5.520 | 5.610 | 5.610 | 3,860 |
| 2023-03-01 | 5.500 | 5.550 | 5.470 | 5.500 | 5.500 | 8,340 |
| 2023-02-28 | 5.470 | 5.570 | 5.470 | 5.500 | 5.500 | 4,392 |
| 2023-02-27 | 5.450 | 5.550 | 5.450 | 5.510 | 5.510 | 6,974 |
| 2023-02-24 | 5.500 | 5.540 | 5.500 | 5.500 | 5.500 | 9,879 |
| 2023-02-23 | 5.500 | 5.540 | 5.500 | 5.500 | 5.500 | 1,503 |
| 2023-02-22 | 5.500 | 5.540 | 5.500 | 5.500 | 5.500 | 3,515 |
| 2023-02-21 | 5.510 | 5.550 | 5.500 | 5.500 | 5.500 | 1,309 |
| 2023-02-20 | 5.490 | 5.510 | 5.490 | 5.510 | 5.510 | 3,827 |
| 2023-02-17 | 5.450 | 5.620 | 5.450 | 5.490 | 5.490 | 16,596 |
| 2023-02-16 | 5.520 | 5.640 | 5.420 | 5.540 | 5.540 | 30,809 |
| 2023-02-15 | 5.410 | 5.510 | 5.390 | 5.510 | 5.510 | 10,332 |
| 2023-02-14 | 5.430 | 5.490 | 5.400 | 5.410 | 5.410 | 3,132 |
| 2023-02-13 | 5.420 | 5.470 | 5.400 | 5.400 | 5.400 | 1,588 |
| 2023-02-10 | 5.380 | 5.400 | 5.380 | 5.400 | 5.400 | 7,415 |
| 2023-02-09 | 5.450 | 5.450 | 5.400 | 5.400 | 5.400 | 4,086 |
| 2023-02-08 | 5.390 | 5.420 | 5.390 | 5.390 | 5.390 | 16,278 |
| 2023-02-07 | 5.270 | 5.350 | 5.220 | 5.320 | 5.320 | 7,493 |
| 2023-02-06 | 5.280 | 5.300 | 5.280 | 5.280 | 5.280 | 3,535 |
| 2023-02-03 | 5.400 | 5.470 | 5.320 | 5.320 | 5.320 | 4,797 |
| 2023-02-02 | 5.410 | 5.520 | 5.310 | 5.390 | 5.390 | 9,832 |
| 2023-02-01 | 5.500 | 5.520 | 5.400 | 5.400 | 5.400 | 10,716 |
| 2023-01-31 | 5.360 | 5.450 | 5.300 | 5.330 | 5.330 | 6,036 |
| 2023-01-30 | 5.370 | 5.440 | 5.300 | 5.370 | 5.370 | 3,751 |
| 2023-01-27 | 5.310 | 5.400 | 5.310 | 5.360 | 5.360 | 2,898 |
| 2023-01-26 | 5.220 | 5.310 | 5.220 | 5.310 | 5.310 | 338 |
| 2023-01-25 | 5.410 | 5.420 | 5.220 | 5.220 | 5.220 | 11,753 |
| 2023-01-24 | 5.420 | 5.440 | 5.330 | 5.340 | 5.340 | 4,011 |
| 2023-01-23 | 5.420 | 5.450 | 5.350 | 5.400 | 5.400 | 3,305 |
| 2023-01-20 | 5.350 | 5.450 | 5.350 | 5.440 | 5.440 | 5,237 |
| 2023-01-19 | 5.480 | 5.480 | 5.360 | 5.370 | 5.370 | 3,206 |
| 2023-01-18 | 5.530 | 5.530 | 5.390 | 5.450 | 5.450 | 7,185 |
| 2023-01-17 | 5.600 | 5.650 | 5.580 | 5.580 | 5.580 | 3,127 |
| 2023-01-16 | 5.600 | 5.650 | 5.560 | 5.630 | 5.630 | 4,616 |
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.