Figeac Aero SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-21 | 5.190 | 5.190 | 5.120 | 5.120 | 5.120 | 259 |
| 2022-10-20 | 5.050 | 5.150 | 5.030 | 5.150 | 5.150 | 2,442 |
| 2022-10-19 | 5.240 | 5.240 | 5.090 | 5.090 | 5.090 | 3,452 |
| 2022-10-18 | 5.230 | 5.240 | 5.160 | 5.200 | 5.200 | 255 |
| 2022-10-17 | 5.250 | 5.250 | 5.240 | 5.240 | 5.240 | 19 |
| 2022-10-14 | 5.150 | 5.200 | 5.140 | 5.180 | 5.180 | 1,646 |
| 2022-10-13 | 5.210 | 5.210 | 5.150 | 5.150 | 5.150 | 551 |
| 2022-10-12 | 5.200 | 5.240 | 5.180 | 5.240 | 5.240 | 5,443 |
| 2022-10-11 | 5.250 | 5.250 | 5.210 | 5.210 | 5.210 | 2,297 |
| 2022-10-10 | 5.400 | 5.400 | 5.230 | 5.230 | 5.230 | 2,054 |
| 2022-10-07 | 5.370 | 5.370 | 5.320 | 5.320 | 5.320 | 475 |
| 2022-10-06 | 5.380 | 5.380 | 5.380 | 5.380 | 5.380 | 11 |
| 2022-10-05 | 5.340 | 5.340 | 5.340 | 5.340 | 5.340 | 402 |
| 2022-10-04 | 5.090 | 5.360 | 5.080 | 5.360 | 5.360 | 12,003 |
| 2022-10-03 | 5.310 | 5.310 | 5.140 | 5.150 | 5.150 | 2,398 |
| 2022-09-30 | 5.130 | 5.290 | 5.130 | 5.290 | 5.290 | 5,756 |
| 2022-09-29 | 5.120 | 5.150 | 5.110 | 5.150 | 5.150 | 5,648 |
| 2022-09-28 | 5.250 | 5.250 | 5.120 | 5.120 | 5.120 | 2,979 |
| 2022-09-27 | 5.150 | 5.260 | 5.150 | 5.250 | 5.250 | 1,931 |
| 2022-09-26 | 5.250 | 5.300 | 5.140 | 5.140 | 5.140 | 3,651 |
| 2022-09-23 | 5.390 | 5.390 | 5.210 | 5.210 | 5.210 | 3,130 |
| 2022-09-22 | 5.440 | 5.440 | 5.390 | 5.390 | 5.390 | 2,328 |
| 2022-09-21 | 5.500 | 5.540 | 5.470 | 5.540 | 5.540 | 873 |
| 2022-09-20 | 5.480 | 5.500 | 5.460 | 5.460 | 5.460 | 2,629 |
| 2022-09-19 | 5.410 | 5.530 | 5.400 | 5.530 | 5.530 | 8,024 |
| 2022-09-16 | 5.770 | 5.800 | 5.320 | 5.410 | 5.410 | 9,611 |
| 2022-09-15 | 5.880 | 5.880 | 5.760 | 5.760 | 5.760 | 25,687 |
| 2022-09-14 | 5.810 | 5.850 | 5.790 | 5.800 | 5.800 | 1,375 |
| 2022-09-13 | 5.900 | 5.900 | 5.790 | 5.810 | 5.810 | 449 |
| 2022-09-12 | 5.800 | 5.880 | 5.800 | 5.880 | 5.880 | 566 |
| 2022-09-09 | 5.760 | 5.900 | 5.760 | 5.800 | 5.800 | 6,356 |
| 2022-09-08 | 5.850 | 5.900 | 5.660 | 5.900 | 5.900 | 10,007 |
| 2022-09-07 | 5.840 | 5.850 | 5.840 | 5.850 | 5.850 | 1,185 |
| 2022-09-06 | 5.780 | 5.850 | 5.780 | 5.850 | 5.850 | 2,739 |
| 2022-09-05 | 5.900 | 5.900 | 5.810 | 5.810 | 5.810 | 1,821 |
| 2022-09-02 | 5.890 | 5.980 | 5.890 | 5.900 | 5.900 | 65,644 |
| 2022-09-01 | 5.980 | 5.980 | 5.860 | 5.900 | 5.900 | 2,001 |
| 2022-08-31 | 5.860 | 5.970 | 5.860 | 5.900 | 5.900 | 14,869 |
| 2022-08-30 | 5.820 | 5.900 | 5.820 | 5.900 | 5.900 | 3,321 |
| 2022-08-29 | 5.850 | 5.900 | 5.850 | 5.900 | 5.900 | 4,182 |
| 2022-08-26 | 5.920 | 5.980 | 5.880 | 5.910 | 5.910 | 2,189 |
| 2022-08-25 | 5.810 | 5.990 | 5.810 | 5.990 | 5.990 | 9,703 |
| 2022-08-24 | 5.900 | 5.900 | 5.850 | 5.870 | 5.870 | 879 |
| 2022-08-23 | 5.790 | 5.910 | 5.790 | 5.910 | 5.910 | 2,544 |
| 2022-08-22 | 5.850 | 5.900 | 5.800 | 5.900 | 5.900 | 9,629 |
| 2022-08-19 | 5.820 | 5.860 | 5.800 | 5.860 | 5.860 | 22,559 |
| 2022-08-18 | 5.820 | 5.860 | 5.820 | 5.850 | 5.850 | 6,782 |
| 2022-08-17 | 5.720 | 5.830 | 5.720 | 5.800 | 5.800 | 3,865 |
| 2022-08-16 | 5.560 | 5.850 | 5.560 | 5.750 | 5.750 | 22,882 |
| 2022-08-15 | 5.680 | 5.680 | 5.530 | 5.530 | 5.530 | 1,633 |
| 2022-08-12 | 5.580 | 5.690 | 5.580 | 5.580 | 5.580 | 836 |
| 2022-08-11 | 5.470 | 5.660 | 5.470 | 5.660 | 5.660 | 17,828 |
| 2022-08-10 | 5.480 | 5.580 | 5.450 | 5.580 | 5.580 | 17,682 |
| 2022-08-09 | 5.570 | 5.570 | 5.450 | 5.550 | 5.550 | 5,729 |
| 2022-08-08 | 5.410 | 5.540 | 5.410 | 5.520 | 5.520 | 9,688 |
| 2022-08-05 | 5.400 | 5.410 | 5.350 | 5.400 | 5.400 | 1,105 |
| 2022-08-04 | 5.400 | 5.400 | 5.350 | 5.400 | 5.400 | 2,092 |
| 2022-08-03 | 5.350 | 5.400 | 5.350 | 5.360 | 5.360 | 2,221 |
| 2022-08-02 | 5.430 | 5.430 | 5.360 | 5.400 | 5.400 | 1,486 |
| 2022-08-01 | 5.430 | 5.430 | 5.350 | 5.400 | 5.400 | 2,304 |
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.