Figeac Aero SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-29 | 5.400 | 5.410 | 5.360 | 5.380 | 5.380 | 2,784 |
| 2022-07-28 | 5.400 | 5.420 | 5.350 | 5.410 | 5.410 | 2,034 |
| 2022-07-27 | 5.400 | 5.400 | 5.350 | 5.350 | 5.350 | 56,022 |
| 2022-07-26 | 5.290 | 5.400 | 5.290 | 5.380 | 5.380 | 3,649 |
| 2022-07-25 | 5.350 | 5.390 | 5.300 | 5.300 | 5.300 | 2,137 |
| 2022-07-22 | 5.220 | 5.340 | 5.220 | 5.320 | 5.320 | 5,075 |
| 2022-07-21 | 5.160 | 5.230 | 5.160 | 5.220 | 5.220 | 1,556 |
| 2022-07-20 | 5.190 | 5.240 | 5.160 | 5.240 | 5.240 | 15,617 |
| 2022-07-19 | 5.200 | 5.200 | 5.160 | 5.160 | 5.160 | 2,276 |
| 2022-07-18 | 4.960 | 5.190 | 4.960 | 5.160 | 5.160 | 10,571 |
| 2022-07-15 | 4.980 | 5.050 | 4.950 | 5.000 | 5.000 | 5,205 |
| 2022-07-14 | 5.070 | 5.070 | 4.975 | 4.975 | 4.975 | 76 |
| 2022-07-13 | 4.950 | 5.090 | 4.900 | 5.040 | 5.040 | 10,820 |
| 2022-07-12 | 4.965 | 5.000 | 4.890 | 4.940 | 4.940 | 23,937 |
| 2022-07-11 | 4.960 | 5.000 | 4.960 | 4.960 | 4.960 | 677 |
| 2022-07-08 | 4.950 | 5.000 | 4.900 | 5.000 | 5.000 | 5,421 |
| 2022-07-07 | 4.850 | 4.950 | 4.830 | 4.900 | 4.900 | 5,749 |
| 2022-07-06 | 4.805 | 4.850 | 4.800 | 4.800 | 4.800 | 945 |
| 2022-07-05 | 4.910 | 4.910 | 4.785 | 4.785 | 4.785 | 10,592 |
| 2022-07-04 | 4.950 | 4.950 | 4.840 | 4.840 | 4.840 | 3,116 |
| 2022-07-01 | 4.985 | 5.000 | 4.900 | 4.950 | 4.950 | 4,451 |
| 2022-06-30 | 4.920 | 4.990 | 4.900 | 4.990 | 4.990 | 3,865 |
| 2022-06-29 | 4.965 | 4.985 | 4.940 | 4.940 | 4.940 | 2,100 |
| 2022-06-28 | 4.945 | 4.990 | 4.945 | 4.960 | 4.960 | 1,751 |
| 2022-06-27 | 4.970 | 5.000 | 4.935 | 4.940 | 4.940 | 3,451 |
| 2022-06-24 | 5.130 | 5.130 | 4.765 | 4.920 | 4.920 | 13,610 |
| 2022-06-23 | 5.120 | 5.130 | 5.010 | 5.040 | 5.040 | 3,610 |
| 2022-06-22 | 5.150 | 5.260 | 5.130 | 5.140 | 5.140 | 3,645 |
| 2022-06-21 | 5.120 | 5.280 | 5.120 | 5.120 | 5.120 | 10,717 |
| 2022-06-20 | 5.070 | 5.250 | 5.070 | 5.120 | 5.120 | 13,148 |
| 2022-06-16 | 5.080 | 5.190 | 5.080 | 5.120 | 5.120 | 2,710 |
| 2022-06-15 | 4.970 | 5.140 | 4.970 | 5.140 | 5.140 | 5,260 |
| 2022-06-14 | 5.000 | 5.070 | 4.970 | 5.070 | 5.070 | 6,017 |
| 2022-06-13 | 5.350 | 5.350 | 5.000 | 5.000 | 5.000 | 9,780 |
| 2022-06-10 | 5.350 | 5.420 | 5.350 | 5.360 | 5.360 | 1,207 |
| 2022-06-09 | 5.340 | 5.450 | 5.340 | 5.400 | 5.400 | 434 |
| 2022-06-08 | 5.400 | 5.470 | 5.290 | 5.310 | 5.310 | 10,648 |
| 2022-06-07 | 5.260 | 5.480 | 5.260 | 5.440 | 5.440 | 9,064 |
| 2022-06-06 | 5.350 | 5.360 | 5.260 | 5.260 | 5.260 | 558 |
| 2022-06-03 | 5.250 | 5.350 | 5.250 | 5.350 | 5.350 | 1,395 |
| 2022-06-02 | 5.350 | 5.390 | 5.270 | 5.270 | 5.270 | 5,204 |
| 2022-06-01 | 5.220 | 5.400 | 5.200 | 5.260 | 5.260 | 11,944 |
| 2022-05-31 | 5.260 | 5.280 | 5.250 | 5.260 | 5.260 | 13,116 |
| 2022-05-30 | 5.250 | 5.320 | 5.200 | 5.300 | 5.300 | 8,368 |
| 2022-05-27 | 5.290 | 5.300 | 5.200 | 5.210 | 5.210 | 2,342 |
| 2022-05-26 | 5.210 | 5.290 | 5.200 | 5.210 | 5.210 | 2,772 |
| 2022-05-25 | 5.250 | 5.290 | 5.250 | 5.250 | 5.250 | 2,540 |
| 2022-05-24 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 3,710 |
| 2022-05-23 | 5.290 | 5.340 | 5.240 | 5.330 | 5.330 | 4,267 |
| 2022-05-20 | 5.210 | 5.330 | 5.210 | 5.230 | 5.230 | 2,446 |
| 2022-05-19 | 5.220 | 5.240 | 5.210 | 5.210 | 5.210 | 3,242 |
| 2022-05-18 | 5.240 | 5.320 | 5.210 | 5.230 | 5.230 | 3,980 |
| 2022-05-17 | 5.300 | 5.320 | 5.270 | 5.270 | 5.270 | 3,211 |
| 2022-05-16 | 5.350 | 5.350 | 5.300 | 5.300 | 5.300 | 14,054 |
| 2022-05-13 | 5.270 | 5.280 | 5.270 | 5.280 | 5.280 | 194 |
| 2022-05-12 | 5.290 | 5.300 | 5.210 | 5.230 | 5.230 | 4,813 |
| 2022-05-11 | 5.310 | 5.380 | 5.290 | 5.290 | 5.290 | 1,089 |
| 2022-05-10 | 5.420 | 5.480 | 5.290 | 5.290 | 5.290 | 5,679 |
| 2022-05-09 | 5.470 | 5.490 | 5.350 | 5.410 | 5.410 | 6,894 |
| 2022-05-06 | 5.300 | 5.490 | 5.290 | 5.490 | 5.490 | 29,077 |
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.