Figeac Aero SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	10.780	11.060	10.760	10.840	10.840	36,234
2026-07-23	10.900	10.900	10.700	10.740	10.740	18,747
2026-07-22	11.000	11.040	10.840	10.920	10.920	9,071
2026-07-21	11.020	11.100	10.900	10.960	10.960	16,773
2026-07-20	11.180	11.260	10.960	10.960	10.960	25,952
2026-07-17	11.300	11.300	11.100	11.180	11.180	13,358
2026-07-16	11.100	11.400	11.100	11.180	11.180	16,338
2026-07-15	11.200	11.200	11.020	11.100	11.100	7,971
2026-07-14	11.100	11.240	10.920	11.140	11.140	15,362
2026-07-13	11.340	11.380	11.100	11.100	11.100	30,815
2026-07-10	11.900	11.940	11.340	11.340	11.340	36,555
2026-07-09	11.960	12.060	11.800	11.840	11.840	11,739
2026-07-08	11.920	11.920	11.580	11.860	11.860	31,520
2026-07-07	12.160	12.160	11.900	11.900	11.900	23,934
2026-07-06	12.180	12.200	12.020	12.140	12.140	42,386
2026-07-03	12.140	12.360	12.060	12.180	12.180	39,371
2026-07-02	11.960	12.140	11.900	12.080	12.080	36,980
2026-07-01	12.100	12.200	11.940	11.940	11.940	15,871
2026-06-30	12.260	12.280	11.800	12.140	12.140	36,702
2026-06-29	11.900	12.180	11.760	12.140	12.140	64,495
2026-06-26	11.760	11.840	11.520	11.780	11.780	82,283
2026-06-25	11.620	11.780	11.540	11.780	11.780	14,060
2026-06-24	11.900	11.900	11.500	11.720	11.720	28,640
2026-06-23	11.600	11.980	11.540	11.960	11.960	22,379
2026-06-22	12.000	12.060	11.660	11.780	11.780	57,242
2026-06-19	11.980	12.260	11.940	11.960	11.960	28,374
2026-06-18	11.800	12.560	11.780	12.120	12.120	93,992
2026-06-17	11.600	11.760	11.540	11.760	11.760	66,445
2026-06-16	11.200	11.720	11.180	11.640	11.640	59,130
2026-06-15	11.020	11.440	10.960	11.020	11.020	53,513
2026-06-12	10.440	10.800	10.440	10.680	10.680	26,337
2026-06-11	10.400	10.420	9.750	10.420	10.420	66,643
2026-06-10	10.500	10.560	10.060	10.560	10.560	34,201
2026-06-09	10.680	10.860	10.380	10.500	10.500	23,938
2026-06-08	10.700	10.840	10.560	10.620	10.620	27,256
2026-06-05	11.100	11.200	10.900	10.900	10.900	16,207
2026-06-04	11.200	11.260	10.940	11.200	11.200	25,410
2026-06-03	11.600	11.900	11.060	11.120	11.120	49,272
2026-06-02	11.580	11.640	11.280	11.300	11.300	15,471
2026-06-01	11.620	11.720	11.400	11.580	11.580	16,646
2026-05-29	11.760	12.000	11.500	11.620	11.620	35,767
2026-05-28	11.480	11.760	11.400	11.760	11.760	23,621
2026-05-27	11.120	11.760	10.940	11.560	11.560	57,014
2026-05-26	10.940	10.960	10.740	10.860	10.860	10,542
2026-05-25	10.700	11.160	10.700	10.940	10.940	28,703
2026-05-22	10.660	10.780	10.520	10.660	10.660	8,225
2026-05-21	10.740	10.800	10.520	10.520	10.520	15,755
2026-05-20	10.500	10.780	10.460	10.760	10.760	20,698
2026-05-19	10.660	10.820	10.400	10.500	10.500	21,929
2026-05-18	10.700	10.740	10.400	10.680	10.680	31,292
2026-05-15	10.600	10.800	10.440	10.740	10.740	24,974
2026-05-14	10.520	10.780	10.420	10.600	10.600	14,165
2026-05-13	10.580	10.600	10.400	10.460	10.460	6,465
2026-05-12	10.600	10.820	10.440	10.580	10.580	18,089
2026-05-11	10.900	10.920	10.400	10.680	10.680	23,235
2026-05-08	11.200	11.360	10.940	10.960	10.960	23,849
2026-05-07	11.320	11.380	11.080	11.100	11.100	42,589
2026-05-06	10.400	11.140	10.360	11.100	11.100	82,512
2026-05-05	9.990	10.260	9.900	10.260	10.260	18,537
2026-05-04	9.980	10.000	9.740	9.960	9.960	13,513

← NewerPage 2 of 5 · 254 trading daysOlder →

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.