Figeac Aero SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	10.650	10.850	10.550	10.600	10.600	16,704
2026-02-03	10.700	10.900	10.600	10.650	10.650	16,465
2026-02-02	10.750	10.800	10.650	10.700	10.700	14,988
2026-01-30	10.900	11.000	10.750	10.750	10.750	14,383
2026-01-29	10.900	11.150	10.900	10.900	10.900	17,074
2026-01-28	11.200	11.250	10.850	10.850	10.850	18,735
2026-01-27	11.200	11.300	11.100	11.200	11.200	6,294
2026-01-26	11.300	11.300	11.100	11.150	11.150	9,698
2026-01-23	11.400	11.400	11.200	11.400	11.400	9,002
2026-01-22	11.500	11.550	11.400	11.450	11.450	8,404
2026-01-21	11.300	11.550	11.250	11.400	11.400	12,178
2026-01-20	11.200	11.350	11.100	11.250	11.250	24,976
2026-01-19	11.600	11.600	11.350	11.350	11.350	9,205
2026-01-16	11.400	11.650	11.400	11.550	11.550	16,500
2026-01-15	11.800	11.850	11.350	11.350	11.350	15,050
2026-01-14	11.550	11.800	11.500	11.800	11.800	21,443
2026-01-13	11.650	11.700	11.500	11.500	11.500	9,128
2026-01-12	11.500	11.850	11.500	11.650	11.650	25,634
2026-01-09	11.000	11.450	10.900	11.450	11.450	38,076
2026-01-08	11.000	11.200	10.950	11.050	11.050	18,307
2026-01-07	10.700	11.200	10.700	10.900	10.900	47,067
2026-01-06	10.900	10.950	10.600	10.700	10.700	24,650
2026-01-05	10.950	11.050	10.850	10.900	10.900	27,902
2026-01-02	10.900	11.000	10.800	11.000	11.000	13,195
2025-12-31	10.850	11.000	10.700	11.000	11.000	7,554
2025-12-30	10.750	10.950	10.750	10.850	10.850	8,989
2025-12-29	10.900	10.900	10.600	10.800	10.800	16,629
2025-12-24	10.800	10.900	10.700	10.900	10.900	6,201
2025-12-23	10.650	10.800	10.650	10.750	10.750	8,414
2025-12-22	10.750	10.800	10.500	10.650	10.650	16,485
2025-12-19	10.700	10.850	10.700	10.850	10.850	11,383
2025-12-18	10.700	10.850	10.650	10.700	10.700	7,173
2025-12-17	10.700	10.900	10.650	10.700	10.700	12,968
2025-12-16	10.700	10.700	10.500	10.650	10.650	21,225
2025-12-15	10.600	10.950	10.600	10.700	10.700	25,767
2025-12-12	10.750	10.900	10.600	10.600	10.600	59,273
2025-12-11	10.900	11.050	10.600	10.600	10.600	45,550
2025-12-10	11.350	11.350	10.300	10.900	10.900	183,264
2025-12-09	11.850	11.950	11.750	11.750	11.750	8,487
2025-12-08	11.800	11.900	11.700	11.850	11.850	11,785
2025-12-05	11.800	11.950	11.750	11.750	11.750	6,028
2025-12-04	11.900	11.900	11.650	11.800	11.800	7,210
2025-12-03	11.350	11.900	11.350	11.850	11.850	20,639
2025-12-02	11.700	11.850	11.300	11.400	11.400	44,060
2025-12-01	11.750	11.950	11.400	11.650	11.650	39,220
2025-11-28	11.450	11.600	11.300	11.400	11.400	8,719
2025-11-27	11.450	11.600	11.400	11.450	11.450	9,732
2025-11-26	11.500	11.600	11.300	11.400	11.400	7,336
2025-11-25	11.750	11.750	11.350	11.450	11.450	9,994
2025-11-24	11.700	11.900	11.450	11.550	11.550	24,669
2025-11-21	12.500	12.600	11.600	11.600	11.600	38,659
2025-11-20	12.550	12.750	12.400	12.550	12.550	21,839
2025-11-19	12.350	12.800	12.150	12.400	12.400	49,327
2025-11-18	12.150	12.300	11.850	12.300	12.300	22,905
2025-11-17	11.700	12.150	11.650	12.050	12.050	45,736
2025-11-14	11.500	11.500	11.200	11.450	11.450	12,427
2025-11-13	11.950	11.950	11.300	11.350	11.350	27,583
2025-11-12	11.900	11.950	11.750	11.950	11.950	4,508
2025-11-11	11.900	12.000	11.750	11.900	11.900	18,745
2025-11-10	11.500	11.900	11.400	11.900	11.900	10,239

← NewerPage 4 of 22 · 1,283 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.