Figeac Aero SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	6.510	6.750	6.510	6.750	6.750	11,401
2022-02-07	6.630	6.630	6.440	6.540	6.540	17,344
2022-02-04	6.470	6.660	6.430	6.630	6.630	11,215
2022-02-03	6.470	6.550	6.430	6.470	6.470	5,955
2022-02-02	6.440	6.550	6.320	6.470	6.470	7,796
2022-02-01	6.280	6.420	6.210	6.340	6.340	45,596
2022-01-31	6.330	6.370	6.260	6.280	6.280	7,321
2022-01-28	6.300	6.350	6.250	6.330	6.330	5,464
2022-01-27	6.460	6.460	6.320	6.340	6.340	70,778
2022-01-26	6.200	6.420	6.200	6.340	6.340	4,719
2022-01-25	6.200	6.350	6.130	6.350	6.350	13,603
2022-01-24	6.510	6.610	6.070	6.240	6.240	35,587
2022-01-21	6.850	6.850	6.500	6.500	6.500	25,089
2022-01-20	6.830	6.900	6.820	6.820	6.820	8,347
2022-01-19	6.850	6.930	6.780	6.930	6.930	40,763
2022-01-18	6.740	6.840	6.600	6.640	6.640	134,765
2022-01-17	6.490	6.660	6.480	6.580	6.580	27,131
2022-01-14	6.400	6.480	6.360	6.450	6.450	8,326
2022-01-13	6.290	6.420	6.280	6.400	6.400	16,639
2022-01-12	6.350	6.390	6.280	6.290	6.290	9,268
2022-01-11	6.250	6.350	6.140	6.340	6.340	55,812
2022-01-10	6.170	6.250	6.080	6.200	6.200	17,538
2022-01-07	6.280	6.280	6.200	6.200	6.200	5,401
2022-01-06	6.200	6.220	6.100	6.200	6.200	15,642
2022-01-05	6.200	6.270	6.110	6.270	6.270	14,993
2022-01-04	6.170	6.170	6.100	6.140	6.140	15,813
2022-01-03	5.910	6.110	5.910	6.100	6.100	12,028
2021-12-31	5.930	6.000	5.900	6.000	6.000	7,793
2021-12-30	5.910	5.950	5.820	5.890	5.890	8,747
2021-12-29	5.740	5.900	5.740	5.880	5.880	33,439
2021-12-28	5.750	5.750	5.660	5.700	5.700	2,428
2021-12-27	5.710	5.780	5.710	5.720	5.720	1,886
2021-12-24	5.700	5.750	5.700	5.750	5.750	4,984
2021-12-23	5.660	5.700	5.620	5.700	5.700	11,609
2021-12-22	5.600	5.660	5.600	5.660	5.660	6,060
2021-12-21	5.610	5.650	5.560	5.600	5.600	2,558
2021-12-20	5.570	5.650	5.410	5.600	5.600	20,559
2021-12-17	5.690	5.700	5.550	5.650	5.650	4,887
2021-12-16	5.630	5.700	5.600	5.700	5.700	3,014
2021-12-15	5.700	5.770	5.640	5.640	5.640	5,261
2021-12-14	5.770	5.780	5.690	5.690	5.690	4,546
2021-12-13	5.690	5.790	5.690	5.750	5.750	4,784
2021-12-10	5.700	5.750	5.690	5.700	5.700	2,137
2021-12-09	5.690	5.770	5.680	5.700	5.700	2,456
2021-12-08	5.680	5.720	5.580	5.680	5.680	16,149
2021-12-07	5.750	5.750	5.450	5.580	5.580	31,180
2021-12-06	5.530	5.900	5.530	5.610	5.610	39,495
2021-12-03	5.410	5.500	5.410	5.440	5.440	5,471
2021-12-02	5.480	5.590	5.250	5.410	5.410	17,064
2021-12-01	5.470	5.630	5.470	5.470	5.470	9,588
2021-11-30	5.540	5.650	5.430	5.470	5.470	11,871
2021-11-29	5.510	5.660	5.240	5.540	5.540	17,979
2021-11-26	5.950	5.960	5.090	5.700	5.700	95,422
2021-11-25	6.130	6.130	5.950	5.950	5.950	11,403
2021-11-24	6.000	6.120	5.990	6.120	6.120	5,439
2021-11-23	6.200	6.210	6.000	6.100	6.100	13,724
2021-11-22	5.990	6.350	5.980	6.100	6.100	16,502
2021-11-19	6.310	6.420	5.980	5.980	5.980	43,125
2021-11-18	6.210	6.500	6.210	6.310	6.310	94,564
2021-11-17	5.850	6.300	5.770	6.180	6.180	85,894

← NewerPage 21 of 22 · 1,284 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.