Figeac Aero SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	9.820	9.930	9.660	9.930	9.930	9,243
2026-04-29	9.800	9.900	9.740	9.820	9.820	12,216
2026-04-28	9.760	9.800	9.500	9.800	9.800	25,786
2026-04-27	9.940	9.960	9.650	9.650	9.650	22,868
2026-04-24	10.160	10.160	9.900	10.000	10.000	12,912
2026-04-23	9.650	10.160	9.540	10.160	10.160	27,776
2026-04-22	9.930	10.020	9.560	9.610	9.610	33,012
2026-04-21	10.420	10.460	9.900	9.900	9.900	51,971
2026-04-20	10.380	10.580	10.180	10.400	10.400	29,591
2026-04-17	10.000	10.460	10.000	10.460	10.460	30,293
2026-04-16	9.830	10.200	9.810	9.950	9.950	24,722
2026-04-15	9.840	9.940	9.720	9.720	9.720	11,697
2026-04-14	9.700	9.870	9.650	9.840	9.840	9,667
2026-04-13	9.500	9.790	9.410	9.600	9.600	11,976
2026-04-10	9.700	9.860	9.550	9.550	9.550	17,824
2026-04-09	9.900	9.900	9.510	9.540	9.540	23,750
2026-04-08	9.500	10.040	9.350	9.740	9.740	48,955
2026-04-07	9.800	9.800	9.140	9.140	9.140	33,478
2026-04-02	9.480	9.860	9.200	9.720	9.720	30,503
2026-04-01	9.400	9.580	9.340	9.400	9.400	28,014
2026-03-31	9.240	9.340	9.080	9.200	9.200	16,596
2026-03-30	9.180	9.300	9.020	9.220	9.220	23,346
2026-03-27	9.600	9.600	9.160	9.180	9.180	28,037
2026-03-26	9.680	9.680	9.400	9.520	9.520	8,654
2026-03-25	9.600	9.700	9.500	9.640	9.640	13,469
2026-03-24	9.800	9.820	9.440	9.560	9.560	24,355
2026-03-23	9.500	9.900	9.260	9.780	9.780	48,041
2026-03-20	9.840	9.900	9.520	9.580	9.580	37,185
2026-03-19	10.000	10.000	9.680	9.760	9.760	21,738
2026-03-18	9.460	10.100	9.460	10.050	10.050	32,135
2026-03-17	9.500	9.540	9.240	9.420	9.420	27,649
2026-03-16	9.400	9.520	9.380	9.440	9.440	15,528
2026-03-13	9.820	9.860	9.240	9.260	9.260	51,196
2026-03-12	9.980	9.980	9.780	9.840	9.840	20,098
2026-03-11	10.100	10.150	9.900	10.000	10.000	18,208
2026-03-10	10.150	10.250	9.980	10.000	10.000	30,080
2026-03-09	9.900	9.960	9.760	9.960	9.960	27,508
2026-03-06	10.200	10.200	9.900	10.100	10.100	28,794
2026-03-05	10.200	10.600	10.050	10.050	10.050	27,563
2026-03-04	10.150	10.250	9.940	10.200	10.200	32,198
2026-03-03	10.600	10.600	10.100	10.150	10.150	24,646
2026-03-02	10.450	10.700	10.350	10.600	10.600	38,125
2026-02-27	10.700	10.750	10.550	10.550	10.550	12,566
2026-02-26	10.700	10.850	10.600	10.650	10.650	19,346
2026-02-25	10.800	10.850	10.650	10.750	10.750	20,514
2026-02-24	10.800	10.950	10.700	10.800	10.800	22,503
2026-02-23	11.050	11.150	10.700	10.800	10.800	31,299
2026-02-20	11.150	11.200	10.950	11.000	11.000	34,887
2026-02-19	11.700	11.750	11.000	11.200	11.200	62,724
2026-02-18	11.400	11.750	11.300	11.500	11.500	117,056
2026-02-17	10.150	11.200	10.150	11.050	11.050	93,130
2026-02-16	9.660	9.920	9.600	9.860	9.860	15,797
2026-02-13	9.400	9.600	9.400	9.560	9.560	13,456
2026-02-12	9.820	9.840	9.200	9.300	9.300	95,328
2026-02-11	10.000	10.000	9.740	9.800	9.800	17,087
2026-02-10	10.100	10.200	9.960	10.000	10.000	56,399
2026-02-09	9.800	10.150	9.800	10.050	10.050	45,985
2026-02-06	10.400	10.400	9.800	9.800	9.800	80,637
2026-02-05	11.050	11.250	10.400	10.400	10.400	44,300
2026-02-04	10.650	10.850	10.550	10.600	10.600	16,704

← NewerPage 3 of 22 · 1,282 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.