Figeac Aero SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-16 | 5.600 | 5.650 | 5.560 | 5.630 | 5.630 | 4,616 |
| 2023-01-13 | 5.700 | 5.700 | 5.600 | 5.600 | 5.600 | 1,851 |
| 2023-01-12 | 5.650 | 5.770 | 5.600 | 5.610 | 5.610 | 11,992 |
| 2023-01-11 | 5.650 | 5.730 | 5.620 | 5.730 | 5.730 | 56,835 |
| 2023-01-10 | 5.490 | 5.650 | 5.400 | 5.650 | 5.650 | 11,499 |
| 2023-01-09 | 5.350 | 5.490 | 5.300 | 5.490 | 5.490 | 12,536 |
| 2023-01-06 | 5.300 | 5.320 | 5.260 | 5.260 | 5.260 | 421 |
| 2023-01-05 | 5.310 | 5.320 | 5.200 | 5.310 | 5.310 | 5,144 |
| 2023-01-04 | 5.310 | 5.400 | 5.300 | 5.300 | 5.300 | 3,618 |
| 2023-01-03 | 5.440 | 5.440 | 5.310 | 5.430 | 5.430 | 5,068 |
| 2023-01-02 | 5.350 | 5.440 | 5.350 | 5.360 | 5.360 | 2,731 |
| 2022-12-30 | 5.390 | 5.430 | 5.320 | 5.350 | 5.350 | 2,024 |
| 2022-12-29 | 5.350 | 5.430 | 5.310 | 5.390 | 5.390 | 6,854 |
| 2022-12-28 | 5.280 | 5.390 | 5.280 | 5.340 | 5.340 | 3,126 |
| 2022-12-27 | 5.340 | 5.390 | 5.290 | 5.300 | 5.300 | 6,896 |
| 2022-12-23 | 5.210 | 5.300 | 5.100 | 5.280 | 5.280 | 6,782 |
| 2022-12-22 | 5.200 | 5.290 | 5.180 | 5.200 | 5.200 | 1,061 |
| 2022-12-21 | 5.150 | 5.200 | 5.090 | 5.200 | 5.200 | 7,344 |
| 2022-12-20 | 5.160 | 5.160 | 5.080 | 5.080 | 5.080 | 238 |
| 2022-12-19 | 5.200 | 5.200 | 5.110 | 5.170 | 5.170 | 1,648 |
| 2022-12-16 | 5.090 | 5.190 | 5.090 | 5.190 | 5.190 | 3,756 |
| 2022-12-15 | 5.240 | 5.240 | 5.100 | 5.100 | 5.100 | 4,298 |
| 2022-12-14 | 5.210 | 5.250 | 5.160 | 5.250 | 5.250 | 95 |
| 2022-12-13 | 5.150 | 5.220 | 5.090 | 5.220 | 5.220 | 6,855 |
| 2022-12-12 | 5.270 | 5.270 | 5.150 | 5.160 | 5.160 | 669 |
| 2022-12-09 | 5.240 | 5.250 | 5.070 | 5.070 | 5.070 | 4,010 |
| 2022-12-08 | 5.240 | 5.330 | 5.230 | 5.240 | 5.240 | 718 |
| 2022-12-07 | 5.300 | 5.300 | 5.230 | 5.230 | 5.230 | 1,786 |
| 2022-12-06 | 5.250 | 5.300 | 5.250 | 5.300 | 5.300 | 1,459 |
| 2022-12-05 | 5.320 | 5.320 | 5.250 | 5.250 | 5.250 | 3,367 |
| 2022-12-02 | 5.120 | 5.380 | 4.930 | 5.300 | 5.300 | 10,081 |
| 2022-12-01 | 5.310 | 5.400 | 5.310 | 5.330 | 5.330 | 1,805 |
| 2022-11-30 | 5.300 | 5.390 | 5.300 | 5.340 | 5.340 | 501 |
| 2022-11-29 | 5.330 | 5.330 | 5.300 | 5.330 | 5.330 | 8,493 |
| 2022-11-28 | 5.330 | 5.330 | 5.250 | 5.250 | 5.250 | 331 |
| 2022-11-25 | 5.250 | 5.330 | 5.250 | 5.330 | 5.330 | 1,516 |
| 2022-11-24 | 5.430 | 5.440 | 5.230 | 5.230 | 5.230 | 3,974 |
| 2022-11-23 | 5.220 | 5.450 | 5.220 | 5.370 | 5.370 | 8,994 |
| 2022-11-22 | 5.290 | 5.300 | 5.210 | 5.300 | 5.300 | 2,108 |
| 2022-11-21 | 5.060 | 5.280 | 5.060 | 5.280 | 5.280 | 12,805 |
| 2022-11-18 | 5.070 | 5.150 | 5.010 | 5.150 | 5.150 | 11,134 |
| 2022-11-17 | 5.140 | 5.140 | 5.060 | 5.060 | 5.060 | 696 |
| 2022-11-16 | 5.150 | 5.150 | 5.060 | 5.150 | 5.150 | 1,878 |
| 2022-11-15 | 5.090 | 5.160 | 5.010 | 5.160 | 5.160 | 6,249 |
| 2022-11-14 | 4.880 | 5.080 | 4.870 | 5.050 | 5.050 | 14,441 |
| 2022-11-11 | 4.995 | 5.060 | 4.980 | 5.050 | 5.050 | 1,374 |
| 2022-11-10 | 5.020 | 5.080 | 4.990 | 4.990 | 4.990 | 5,087 |
| 2022-11-09 | 5.090 | 5.090 | 5.010 | 5.020 | 5.020 | 513 |
| 2022-11-08 | 5.000 | 5.030 | 5.000 | 5.030 | 5.030 | 235 |
| 2022-11-07 | 5.000 | 5.090 | 5.000 | 5.010 | 5.010 | 1,376 |
| 2022-11-04 | 5.030 | 5.090 | 4.975 | 5.000 | 5.000 | 4,733 |
| 2022-11-03 | 4.990 | 5.090 | 4.990 | 5.010 | 5.010 | 799 |
| 2022-11-02 | 5.020 | 5.090 | 5.000 | 5.090 | 5.090 | 2,033 |
| 2022-11-01 | 5.060 | 5.100 | 5.020 | 5.020 | 5.020 | 1,578 |
| 2022-10-31 | 5.080 | 5.100 | 5.020 | 5.060 | 5.060 | 1,831 |
| 2022-10-28 | 5.090 | 5.090 | 5.050 | 5.050 | 5.050 | 117 |
| 2022-10-27 | 5.100 | 5.100 | 4.920 | 5.100 | 5.100 | 11,103 |
| 2022-10-26 | 5.110 | 5.160 | 5.110 | 5.160 | 5.160 | 1,385 |
| 2022-10-25 | 5.090 | 5.110 | 5.080 | 5.080 | 5.080 | 2,185 |
| 2022-10-24 | 5.100 | 5.180 | 5.090 | 5.110 | 5.110 | 1,068 |
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.