Figeac Aero SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-05 | 5.290 | 5.330 | 5.220 | 5.260 | 5.260 | 4,032 |
| 2022-05-04 | 5.290 | 5.300 | 5.230 | 5.290 | 5.290 | 1,315 |
| 2022-05-03 | 5.300 | 5.340 | 5.300 | 5.300 | 5.300 | 1,022 |
| 2022-05-02 | 5.280 | 5.380 | 5.280 | 5.310 | 5.310 | 11,129 |
| 2022-04-29 | 5.370 | 5.370 | 5.200 | 5.360 | 5.360 | 30,364 |
| 2022-04-28 | 5.250 | 5.290 | 5.250 | 5.290 | 5.290 | 1,691 |
| 2022-04-27 | 5.360 | 5.360 | 4.800 | 5.250 | 5.250 | 21,288 |
| 2022-04-26 | 5.430 | 5.430 | 5.400 | 5.400 | 5.400 | 3,118 |
| 2022-04-25 | 5.420 | 5.490 | 5.410 | 5.420 | 5.420 | 3,528 |
| 2022-04-22 | 5.290 | 5.460 | 5.280 | 5.460 | 5.460 | 28,358 |
| 2022-04-21 | 5.150 | 5.250 | 5.150 | 5.200 | 5.200 | 12,924 |
| 2022-04-20 | 5.160 | 5.190 | 5.150 | 5.190 | 5.190 | 7,308 |
| 2022-04-19 | 5.160 | 5.280 | 5.160 | 5.200 | 5.200 | 3,458 |
| 2022-04-14 | 5.290 | 5.300 | 5.160 | 5.290 | 5.290 | 4,184 |
| 2022-04-13 | 5.150 | 5.230 | 5.140 | 5.160 | 5.160 | 1,796 |
| 2022-04-12 | 5.160 | 5.240 | 5.090 | 5.130 | 5.130 | 27,017 |
| 2022-04-11 | 5.200 | 5.300 | 5.200 | 5.200 | 5.200 | 3,691 |
| 2022-04-08 | 5.280 | 5.280 | 5.180 | 5.260 | 5.260 | 7,733 |
| 2022-04-07 | 5.400 | 5.450 | 5.180 | 5.230 | 5.230 | 8,064 |
| 2022-04-06 | 5.440 | 5.550 | 5.400 | 5.400 | 5.400 | 12,561 |
| 2022-04-05 | 5.460 | 5.670 | 5.440 | 5.440 | 5.440 | 21,432 |
| 2022-04-04 | 5.400 | 5.510 | 5.340 | 5.460 | 5.460 | 7,475 |
| 2022-04-01 | 5.450 | 5.500 | 5.400 | 5.400 | 5.400 | 3,210 |
| 2022-03-31 | 5.550 | 5.550 | 5.430 | 5.540 | 5.540 | 3,020 |
| 2022-03-30 | 5.590 | 5.590 | 5.420 | 5.550 | 5.550 | 7,422 |
| 2022-03-29 | 5.290 | 5.590 | 5.230 | 5.590 | 5.590 | 18,432 |
| 2022-03-28 | 5.310 | 5.310 | 5.220 | 5.250 | 5.250 | 4,837 |
| 2022-03-25 | 5.300 | 5.330 | 5.250 | 5.250 | 5.250 | 4,766 |
| 2022-03-24 | 5.200 | 5.350 | 5.170 | 5.280 | 5.280 | 13,315 |
| 2022-03-23 | 5.200 | 5.290 | 5.100 | 5.180 | 5.180 | 11,573 |
| 2022-03-22 | 5.100 | 5.200 | 5.060 | 5.160 | 5.160 | 13,209 |
| 2022-03-21 | 4.950 | 5.100 | 4.950 | 5.100 | 5.100 | 15,125 |
| 2022-03-18 | 4.670 | 4.995 | 4.670 | 4.985 | 4.985 | 21,717 |
| 2022-03-17 | 4.600 | 4.710 | 4.600 | 4.670 | 4.670 | 21,343 |
| 2022-03-16 | 4.660 | 4.660 | 4.540 | 4.540 | 4.540 | 28,234 |
| 2022-03-15 | 4.660 | 4.730 | 4.560 | 4.565 | 4.565 | 12,954 |
| 2022-03-14 | 4.600 | 4.700 | 4.555 | 4.590 | 4.590 | 20,079 |
| 2022-03-11 | 4.700 | 4.720 | 4.505 | 4.590 | 4.590 | 28,415 |
| 2022-03-10 | 4.900 | 4.920 | 4.720 | 4.720 | 4.720 | 9,598 |
| 2022-03-09 | 4.810 | 4.895 | 4.760 | 4.860 | 4.860 | 21,273 |
| 2022-03-08 | 4.970 | 5.200 | 4.750 | 4.770 | 4.770 | 26,006 |
| 2022-03-07 | 5.550 | 5.550 | 4.995 | 4.995 | 4.995 | 22,766 |
| 2022-03-04 | 5.700 | 5.700 | 5.570 | 5.600 | 5.600 | 11,608 |
| 2022-03-03 | 5.820 | 5.820 | 5.690 | 5.800 | 5.800 | 5,762 |
| 2022-03-02 | 6.060 | 6.060 | 5.520 | 5.720 | 5.720 | 19,880 |
| 2022-03-01 | 6.170 | 6.180 | 6.020 | 6.150 | 6.150 | 6,241 |
| 2022-02-28 | 6.000 | 6.160 | 6.000 | 6.120 | 6.120 | 9,347 |
| 2022-02-25 | 6.130 | 6.220 | 6.070 | 6.210 | 6.210 | 11,820 |
| 2022-02-24 | 6.400 | 6.480 | 5.960 | 5.960 | 5.960 | 28,431 |
| 2022-02-23 | 6.460 | 6.560 | 6.460 | 6.560 | 6.560 | 4,963 |
| 2022-02-22 | 6.240 | 6.440 | 6.200 | 6.440 | 6.440 | 8,523 |
| 2022-02-21 | 6.560 | 6.600 | 6.250 | 6.250 | 6.250 | 16,538 |
| 2022-02-18 | 6.730 | 6.730 | 6.510 | 6.590 | 6.590 | 12,914 |
| 2022-02-17 | 6.800 | 6.850 | 6.740 | 6.740 | 6.740 | 13,938 |
| 2022-02-16 | 6.700 | 6.810 | 6.700 | 6.800 | 6.800 | 4,571 |
| 2022-02-15 | 6.700 | 6.800 | 6.700 | 6.760 | 6.760 | 8,591 |
| 2022-02-14 | 6.720 | 6.770 | 6.700 | 6.770 | 6.770 | 7,349 |
| 2022-02-11 | 6.670 | 6.810 | 6.670 | 6.810 | 6.810 | 9,887 |
| 2022-02-10 | 6.650 | 6.760 | 6.650 | 6.720 | 6.720 | 5,427 |
| 2022-02-09 | 6.750 | 6.760 | 6.630 | 6.750 | 6.750 | 5,639 |
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.