Figeac Aero SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	11.300	11.550	11.250	11.400	11.400	16,946
2025-11-06	12.100	12.200	11.200	11.300	11.300	50,522
2025-11-05	11.900	12.050	11.700	11.750	11.750	4,684
2025-11-04	11.900	12.050	11.800	12.000	12.000	7,024
2025-11-03	12.150	12.200	11.950	12.000	12.000	6,707
2025-10-31	11.750	12.150	11.650	12.150	12.150	23,147
2025-10-30	11.250	11.850	11.100	11.800	11.800	27,025
2025-10-29	11.300	11.400	11.100	11.100	11.100	10,352
2025-10-28	11.500	11.500	11.250	11.250	11.250	30,118
2025-10-27	11.250	11.600	11.200	11.450	11.450	12,482
2025-10-24	11.850	11.850	11.300	11.300	11.300	15,990
2025-10-23	11.950	11.950	11.550	11.750	11.750	8,414
2025-10-22	11.700	11.850	11.550	11.850	11.850	27,391
2025-10-21	11.650	11.800	11.500	11.600	11.600	8,806
2025-10-20	11.650	12.150	11.550	11.650	11.650	30,711
2025-10-17	12.200	12.200	11.650	11.850	11.850	41,640
2025-10-16	12.250	12.450	12.200	12.200	12.200	7,828
2025-10-15	12.400	12.600	12.250	12.250	12.250	16,270
2025-10-14	12.250	12.350	12.050	12.300	12.300	14,949
2025-10-13	12.300	12.400	11.950	12.250	12.250	23,837
2025-10-10	12.600	12.600	12.150	12.200	12.200	19,557
2025-10-09	12.300	13.050	12.300	12.700	12.700	31,705
2025-10-08	12.050	12.350	11.950	12.300	12.300	17,497
2025-10-07	12.550	12.600	12.000	12.050	12.050	21,046
2025-10-06	12.400	12.650	11.850	12.600	12.600	34,672
2025-10-03	12.900	12.900	12.350	12.550	12.550	56,780
2025-10-02	12.300	12.650	12.200	12.650	12.650	24,897
2025-10-01	12.350	12.950	12.150	12.400	12.400	113,641
2025-09-30	11.750	12.050	11.600	12.000	12.000	58,976
2025-09-29	11.500	11.800	11.400	11.650	11.650	36,622
2025-09-26	11.400	11.550	11.300	11.500	11.500	18,501
2025-09-25	11.250	11.400	11.150	11.400	11.400	10,348
2025-09-24	11.250	11.300	10.900	11.200	11.200	13,211
2025-09-23	11.400	11.450	11.200	11.350	11.350	30,334
2025-09-22	11.350	11.400	11.250	11.250	11.250	22,391
2025-09-19	10.750	11.300	10.750	11.250	11.250	76,825
2025-09-18	10.600	10.700	10.250	10.700	10.700	59,580
2025-09-17	10.500	10.700	10.200	10.450	10.450	38,320
2025-09-16	10.300	10.600	10.250	10.300	10.300	31,127
2025-09-15	10.100	10.300	10.000	10.200	10.200	8,000
2025-09-12	9.900	10.100	9.820	10.050	10.050	16,992
2025-09-11	9.500	9.840	9.440	9.800	9.800	14,716
2025-09-10	9.260	9.600	9.260	9.500	9.500	16,266
2025-09-09	9.280	9.360	9.060	9.220	9.220	40,121
2025-09-08	9.160	9.440	9.140	9.160	9.160	10,032
2025-09-05	9.500	9.640	9.200	9.200	9.200	36,482
2025-09-04	9.760	10.050	9.120	9.200	9.200	56,588
2025-09-03	9.760	9.920	9.580	9.700	9.700	12,995
2025-09-02	10.300	10.300	9.700	9.780	9.780	34,091
2025-09-01	9.980	10.400	9.980	10.100	10.100	29,308
2025-08-29	10.000	10.100	9.900	9.900	9.900	8,960
2025-08-28	10.150	10.200	9.900	9.900	9.900	9,940
2025-08-27	10.000	10.200	10.000	10.050	10.050	11,432
2025-08-26	10.350	10.350	9.800	10.050	10.050	38,247
2025-08-25	10.850	10.850	10.500	10.500	10.500	23,718
2025-08-22	10.650	10.800	10.600	10.800	10.800	22,678
2025-08-21	10.550	10.650	10.400	10.650	10.650	23,922
2025-08-20	10.450	10.550	10.350	10.550	10.550	17,549
2025-08-19	10.300	10.700	10.200	10.450	10.450	48,500
2025-08-18	10.400	10.550	10.100	10.300	10.300	23,615

← NewerPage 5 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.