Figeac Aero SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 8.160 | 8.380 | 8.160 | 8.220 | 8.220 | 17,277 |
| 2025-02-24 | 8.300 | 8.320 | 8.180 | 8.200 | 8.200 | 14,411 |
| 2025-02-21 | 8.440 | 8.580 | 8.340 | 8.380 | 8.380 | 31,311 |
| 2025-02-20 | 8.160 | 8.440 | 8.100 | 8.440 | 8.440 | 32,399 |
| 2025-02-19 | 7.820 | 8.100 | 7.820 | 8.100 | 8.100 | 34,239 |
| 2025-02-18 | 7.760 | 7.820 | 7.720 | 7.820 | 7.820 | 23,047 |
| 2025-02-17 | 7.780 | 7.820 | 7.700 | 7.800 | 7.800 | 7,355 |
| 2025-02-14 | 7.740 | 7.780 | 7.640 | 7.760 | 7.760 | 13,270 |
| 2025-02-13 | 7.740 | 7.740 | 7.620 | 7.620 | 7.620 | 28,281 |
| 2025-02-12 | 7.780 | 7.900 | 7.720 | 7.740 | 7.740 | 15,235 |
| 2025-02-11 | 7.900 | 7.900 | 7.780 | 7.780 | 7.780 | 16,234 |
| 2025-02-10 | 7.680 | 7.880 | 7.620 | 7.860 | 7.860 | 27,030 |
| 2025-02-07 | 7.760 | 7.760 | 7.360 | 7.600 | 7.600 | 27,075 |
| 2025-02-06 | 7.800 | 7.820 | 7.660 | 7.760 | 7.760 | 37,245 |
| 2025-02-05 | 7.500 | 7.740 | 7.360 | 7.720 | 7.720 | 24,974 |
| 2025-02-04 | 7.360 | 7.440 | 7.280 | 7.420 | 7.420 | 21,434 |
| 2025-02-03 | 6.780 | 7.380 | 6.780 | 7.360 | 7.360 | 38,021 |
| 2025-01-31 | 6.740 | 6.880 | 6.740 | 6.880 | 6.880 | 24,578 |
| 2025-01-30 | 6.740 | 6.800 | 6.680 | 6.780 | 6.780 | 19,092 |
| 2025-01-29 | 6.440 | 6.760 | 6.360 | 6.700 | 6.700 | 36,008 |
| 2025-01-28 | 6.280 | 6.300 | 6.240 | 6.300 | 6.300 | 2,050 |
| 2025-01-27 | 6.240 | 6.280 | 6.200 | 6.280 | 6.280 | 1,695 |
| 2025-01-24 | 6.180 | 6.240 | 6.140 | 6.240 | 6.240 | 5,555 |
| 2025-01-23 | 6.180 | 6.180 | 6.060 | 6.180 | 6.180 | 3,988 |
| 2025-01-22 | 6.040 | 6.180 | 6.040 | 6.180 | 6.180 | 6,992 |
| 2025-01-21 | 6.100 | 6.160 | 6.100 | 6.140 | 6.140 | 779 |
| 2025-01-20 | 6.120 | 6.180 | 6.100 | 6.160 | 6.160 | 2,837 |
| 2025-01-17 | 6.100 | 6.140 | 6.100 | 6.100 | 6.100 | 1,342 |
| 2025-01-16 | 6.100 | 6.120 | 6.060 | 6.100 | 6.100 | 2,406 |
| 2025-01-15 | 6.060 | 6.100 | 6.020 | 6.100 | 6.100 | 4,325 |
| 2025-01-14 | 6.060 | 6.060 | 5.980 | 6.020 | 6.020 | 971 |
| 2025-01-13 | 6.080 | 6.080 | 5.980 | 5.980 | 5.980 | 11,070 |
| 2025-01-10 | 6.040 | 6.100 | 6.000 | 6.100 | 6.100 | 3,229 |
| 2025-01-09 | 6.080 | 6.080 | 5.960 | 6.000 | 6.000 | 21,596 |
| 2025-01-08 | 6.120 | 6.120 | 6.000 | 6.060 | 6.060 | 24,132 |
| 2025-01-07 | 6.000 | 6.040 | 5.960 | 5.960 | 5.960 | 1,686 |
| 2025-01-06 | 6.000 | 6.040 | 5.960 | 6.000 | 6.000 | 1,297 |
| 2025-01-03 | 6.080 | 6.080 | 5.980 | 6.000 | 6.000 | 1,998 |
| 2025-01-02 | 6.000 | 6.040 | 5.960 | 6.020 | 6.020 | 2,638 |
| 2024-12-31 | 5.920 | 5.980 | 5.920 | 5.960 | 5.960 | 717 |
| 2024-12-30 | 5.980 | 6.000 | 5.920 | 5.980 | 5.980 | 3,760 |
| 2024-12-27 | 5.900 | 5.980 | 5.880 | 5.920 | 5.920 | 3,315 |
| 2024-12-24 | 5.940 | 6.000 | 5.900 | 5.900 | 5.900 | 1,631 |
| 2024-12-23 | 5.960 | 5.960 | 5.920 | 5.920 | 5.920 | 1,326 |
| 2024-12-20 | 5.920 | 6.020 | 5.860 | 5.960 | 5.960 | 10,264 |
| 2024-12-19 | 5.960 | 5.960 | 5.840 | 5.940 | 5.940 | 2,597 |
| 2024-12-18 | 5.800 | 5.960 | 5.720 | 5.960 | 5.960 | 11,362 |
| 2024-12-17 | 5.800 | 5.880 | 5.760 | 5.760 | 5.760 | 4,935 |
| 2024-12-16 | 5.880 | 5.880 | 5.820 | 5.880 | 5.880 | 3,679 |
| 2024-12-13 | 5.860 | 5.880 | 5.760 | 5.880 | 5.880 | 3,876 |
| 2024-12-12 | 5.680 | 5.860 | 5.680 | 5.840 | 5.840 | 19,039 |
| 2024-12-11 | 5.560 | 5.560 | 5.420 | 5.480 | 5.480 | 5,053 |
| 2024-12-10 | 5.480 | 5.580 | 5.460 | 5.460 | 5.460 | 3,462 |
| 2024-12-09 | 5.560 | 5.560 | 5.480 | 5.540 | 5.540 | 2,481 |
| 2024-12-06 | 5.540 | 5.600 | 5.460 | 5.480 | 5.480 | 12,119 |
| 2024-12-05 | 5.500 | 5.580 | 5.500 | 5.560 | 5.560 | 2,634 |
| 2024-12-04 | 5.600 | 5.660 | 5.500 | 5.660 | 5.660 | 11,290 |
| 2024-12-03 | 5.780 | 5.780 | 5.620 | 5.680 | 5.680 | 4,264 |
| 2024-12-02 | 5.700 | 5.820 | 5.700 | 5.720 | 5.720 | 3,292 |
| 2024-11-29 | 5.820 | 5.820 | 5.700 | 5.820 | 5.820 | 4,459 |
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.