Figeac Aero SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 9.280 | 9.380 | 9.040 | 9.100 | 9.100 | 15,621 |
| 2025-05-22 | 9.000 | 9.200 | 8.940 | 9.200 | 9.200 | 38,620 |
| 2025-05-21 | 9.080 | 9.080 | 8.900 | 8.920 | 8.920 | 17,658 |
| 2025-05-20 | 8.620 | 9.100 | 8.620 | 9.000 | 9.000 | 54,051 |
| 2025-05-19 | 8.800 | 8.860 | 8.520 | 8.600 | 8.600 | 9,848 |
| 2025-05-16 | 8.880 | 8.920 | 8.740 | 8.880 | 8.880 | 9,337 |
| 2025-05-15 | 8.700 | 8.900 | 8.540 | 8.880 | 8.880 | 7,789 |
| 2025-05-14 | 8.740 | 8.740 | 8.540 | 8.580 | 8.580 | 9,084 |
| 2025-05-13 | 8.980 | 8.980 | 8.380 | 8.680 | 8.680 | 42,264 |
| 2025-05-12 | 9.140 | 9.140 | 8.780 | 8.780 | 8.780 | 33,447 |
| 2025-05-09 | 8.920 | 8.920 | 8.800 | 8.800 | 8.800 | 11,834 |
| 2025-05-08 | 8.880 | 8.980 | 8.820 | 8.900 | 8.900 | 7,695 |
| 2025-05-07 | 9.040 | 9.040 | 8.840 | 8.860 | 8.860 | 8,102 |
| 2025-05-06 | 8.860 | 8.940 | 8.740 | 8.920 | 8.920 | 7,681 |
| 2025-05-05 | 8.780 | 9.100 | 8.720 | 8.900 | 8.900 | 17,814 |
| 2025-05-02 | 8.600 | 8.880 | 8.600 | 8.780 | 8.780 | 17,087 |
| 2025-04-30 | 8.520 | 8.640 | 8.520 | 8.620 | 8.620 | 3,311 |
| 2025-04-29 | 8.820 | 9.060 | 8.520 | 8.540 | 8.540 | 21,296 |
| 2025-04-28 | 8.480 | 8.800 | 8.480 | 8.720 | 8.720 | 6,567 |
| 2025-04-25 | 8.480 | 8.520 | 8.360 | 8.400 | 8.400 | 3,989 |
| 2025-04-24 | 8.440 | 8.460 | 8.320 | 8.400 | 8.400 | 3,041 |
| 2025-04-23 | 8.440 | 8.480 | 8.260 | 8.260 | 8.260 | 10,697 |
| 2025-04-22 | 8.460 | 8.480 | 8.260 | 8.300 | 8.300 | 9,149 |
| 2025-04-17 | 7.700 | 8.380 | 7.700 | 8.300 | 8.300 | 12,619 |
| 2025-04-16 | 7.800 | 7.800 | 7.540 | 7.660 | 7.660 | 7,311 |
| 2025-04-15 | 7.880 | 7.900 | 7.700 | 7.700 | 7.700 | 14,736 |
| 2025-04-14 | 7.840 | 7.900 | 7.800 | 7.880 | 7.880 | 8,229 |
| 2025-04-11 | 7.900 | 7.980 | 7.800 | 7.800 | 7.800 | 6,434 |
| 2025-04-10 | 8.160 | 8.420 | 7.900 | 7.900 | 7.900 | 23,222 |
| 2025-04-09 | 7.260 | 7.480 | 7.140 | 7.420 | 7.420 | 32,990 |
| 2025-04-08 | 7.740 | 7.760 | 7.320 | 7.320 | 7.320 | 44,474 |
| 2025-04-07 | 7.320 | 7.900 | 6.840 | 6.840 | 6.840 | 109,403 |
| 2025-04-04 | 8.660 | 8.780 | 7.520 | 7.800 | 7.800 | 71,210 |
| 2025-04-03 | 8.960 | 8.960 | 8.720 | 8.800 | 8.800 | 10,919 |
| 2025-04-02 | 8.860 | 9.200 | 8.860 | 9.100 | 9.100 | 13,603 |
| 2025-04-01 | 8.900 | 8.900 | 8.780 | 8.900 | 8.900 | 10,161 |
| 2025-03-31 | 8.960 | 8.980 | 8.660 | 8.660 | 8.660 | 13,414 |
| 2025-03-28 | 9.000 | 9.100 | 9.000 | 9.060 | 9.060 | 12,861 |
| 2025-03-27 | 9.000 | 9.100 | 8.380 | 9.060 | 9.060 | 36,922 |
| 2025-03-26 | 9.460 | 9.500 | 9.060 | 9.100 | 9.100 | 21,409 |
| 2025-03-25 | 9.600 | 9.620 | 9.500 | 9.500 | 9.500 | 17,766 |
| 2025-03-24 | 9.580 | 9.680 | 9.500 | 9.580 | 9.580 | 26,107 |
| 2025-03-21 | 9.820 | 9.840 | 9.660 | 9.680 | 9.680 | 9,673 |
| 2025-03-20 | 9.820 | 9.880 | 9.700 | 9.780 | 9.780 | 7,573 |
| 2025-03-19 | 9.840 | 9.900 | 9.820 | 9.840 | 9.840 | 31,538 |
| 2025-03-18 | 10.000 | 10.050 | 9.900 | 9.920 | 9.920 | 19,742 |
| 2025-03-17 | 10.050 | 10.150 | 9.960 | 10.000 | 10.000 | 23,137 |
| 2025-03-14 | 9.800 | 10.000 | 9.800 | 10.000 | 10.000 | 31,266 |
| 2025-03-13 | 9.700 | 9.720 | 9.660 | 9.680 | 9.680 | 8,993 |
| 2025-03-12 | 9.780 | 9.780 | 9.560 | 9.720 | 9.720 | 31,857 |
| 2025-03-11 | 9.980 | 10.050 | 9.420 | 9.800 | 9.800 | 33,467 |
| 2025-03-10 | 10.050 | 10.250 | 10.000 | 10.100 | 10.100 | 44,623 |
| 2025-03-07 | 9.820 | 10.000 | 9.700 | 9.880 | 9.880 | 113,983 |
| 2025-03-06 | 10.100 | 10.200 | 9.620 | 9.620 | 9.620 | 87,260 |
| 2025-03-05 | 8.600 | 9.860 | 8.540 | 9.760 | 9.760 | 116,522 |
| 2025-03-04 | 8.300 | 8.800 | 8.300 | 8.600 | 8.600 | 41,199 |
| 2025-03-03 | 8.040 | 8.300 | 7.980 | 8.300 | 8.300 | 218,462 |
| 2025-02-28 | 7.900 | 8.000 | 7.900 | 8.000 | 8.000 | 18,598 |
| 2025-02-27 | 8.040 | 8.040 | 7.900 | 7.900 | 7.900 | 13,827 |
| 2025-02-26 | 8.200 | 8.200 | 8.040 | 8.040 | 8.040 | 30,784 |
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.