Figeac Aero SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 5.680 | 5.860 | 5.680 | 5.780 | 5.780 | 4,855 |
| 2024-11-27 | 5.800 | 5.860 | 5.700 | 5.700 | 5.700 | 9,959 |
| 2024-11-26 | 5.780 | 5.820 | 5.780 | 5.820 | 5.820 | 4,394 |
| 2024-11-25 | 5.800 | 5.820 | 5.760 | 5.800 | 5.800 | 3,312 |
| 2024-11-22 | 5.800 | 5.800 | 5.680 | 5.740 | 5.740 | 5,479 |
| 2024-11-21 | 5.860 | 5.860 | 5.740 | 5.780 | 5.780 | 7,606 |
| 2024-11-20 | 5.740 | 5.920 | 5.720 | 5.840 | 5.840 | 16,902 |
| 2024-11-19 | 5.600 | 5.640 | 5.600 | 5.620 | 5.620 | 944 |
| 2024-11-18 | 5.620 | 5.700 | 5.620 | 5.620 | 5.620 | 2,076 |
| 2024-11-15 | 5.680 | 5.740 | 5.620 | 5.700 | 5.700 | 8,051 |
| 2024-11-14 | 5.580 | 5.660 | 5.580 | 5.640 | 5.640 | 1,284 |
| 2024-11-13 | 5.700 | 5.720 | 5.600 | 5.600 | 5.600 | 5,731 |
| 2024-11-12 | 5.720 | 5.720 | 5.640 | 5.660 | 5.660 | 3,271 |
| 2024-11-11 | 5.760 | 5.760 | 5.680 | 5.700 | 5.700 | 4,623 |
| 2024-11-08 | 5.740 | 5.760 | 5.680 | 5.720 | 5.720 | 1,896 |
| 2024-11-07 | 5.680 | 5.760 | 5.680 | 5.740 | 5.740 | 3,560 |
| 2024-11-06 | 5.680 | 5.760 | 5.680 | 5.700 | 5.700 | 2,440 |
| 2024-11-05 | 5.780 | 5.780 | 5.680 | 5.700 | 5.700 | 1,919 |
| 2024-11-04 | 5.740 | 5.760 | 5.700 | 5.720 | 5.720 | 3,489 |
| 2024-11-01 | 5.780 | 5.780 | 5.700 | 5.740 | 5.740 | 1,236 |
| 2024-10-31 | 5.720 | 5.780 | 5.720 | 5.720 | 5.720 | 549 |
| 2024-10-30 | 5.820 | 5.820 | 5.720 | 5.720 | 5.720 | 782 |
| 2024-10-29 | 5.700 | 5.760 | 5.680 | 5.760 | 5.760 | 8,774 |
| 2024-10-28 | 5.700 | 5.720 | 5.700 | 5.720 | 5.720 | 2,215 |
| 2024-10-25 | 5.780 | 5.840 | 5.740 | 5.740 | 5.740 | 2,048 |
| 2024-10-24 | 5.740 | 5.840 | 5.740 | 5.760 | 5.760 | 5,932 |
| 2024-10-23 | 5.720 | 5.760 | 5.700 | 5.740 | 5.740 | 1,048 |
| 2024-10-22 | 5.640 | 5.740 | 5.640 | 5.720 | 5.720 | 3,216 |
| 2024-10-21 | 5.720 | 5.720 | 5.640 | 5.640 | 5.640 | 2,414 |
| 2024-10-18 | 5.600 | 5.700 | 5.600 | 5.680 | 5.680 | 3,345 |
| 2024-10-17 | 5.720 | 5.720 | 5.600 | 5.640 | 5.640 | 4,718 |
| 2024-10-16 | 5.700 | 5.780 | 5.700 | 5.780 | 5.780 | 1,334 |
| 2024-10-15 | 5.740 | 5.780 | 5.660 | 5.720 | 5.720 | 1,918 |
| 2024-10-14 | 5.700 | 5.800 | 5.700 | 5.720 | 5.720 | 3,011 |
| 2024-10-11 | 5.680 | 5.840 | 5.680 | 5.840 | 5.840 | 3,499 |
| 2024-10-10 | 5.640 | 5.800 | 5.640 | 5.700 | 5.700 | 5,160 |
| 2024-10-09 | 5.780 | 5.780 | 5.620 | 5.620 | 5.620 | 2,540 |
| 2024-10-08 | 5.680 | 5.740 | 5.600 | 5.740 | 5.740 | 3,187 |
| 2024-10-07 | 5.560 | 5.640 | 5.560 | 5.640 | 5.640 | 1,650 |
| 2024-10-04 | 5.560 | 5.660 | 5.560 | 5.660 | 5.660 | 1,044 |
| 2024-10-03 | 5.800 | 5.800 | 5.560 | 5.620 | 5.620 | 9,707 |
| 2024-10-02 | 5.800 | 5.820 | 5.800 | 5.820 | 5.820 | 599 |
| 2024-10-01 | 5.860 | 5.880 | 5.800 | 5.800 | 5.800 | 4,780 |
| 2024-09-30 | 5.800 | 5.860 | 5.800 | 5.860 | 5.860 | 2,924 |
| 2024-09-27 | 5.800 | 5.800 | 5.700 | 5.760 | 5.760 | 3,843 |
| 2024-09-26 | 5.700 | 5.860 | 5.700 | 5.820 | 5.820 | 5,122 |
| 2024-09-25 | 5.940 | 5.960 | 5.700 | 5.700 | 5.700 | 7,065 |
| 2024-09-24 | 5.880 | 5.940 | 5.860 | 5.940 | 5.940 | 1,422 |
| 2024-09-23 | 5.920 | 5.960 | 5.860 | 5.880 | 5.880 | 9,827 |
| 2024-09-20 | 5.880 | 5.900 | 5.760 | 5.900 | 5.900 | 11,709 |
| 2024-09-19 | 5.520 | 5.780 | 5.520 | 5.780 | 5.780 | 8,168 |
| 2024-09-18 | 5.560 | 5.620 | 5.520 | 5.620 | 5.620 | 3,405 |
| 2024-09-17 | 5.680 | 5.680 | 5.560 | 5.560 | 5.560 | 1,258 |
| 2024-09-16 | 5.620 | 5.680 | 5.580 | 5.580 | 5.580 | 2,737 |
| 2024-09-13 | 5.540 | 5.640 | 5.540 | 5.540 | 5.540 | 3,656 |
| 2024-09-12 | 5.680 | 5.680 | 5.560 | 5.600 | 5.600 | 1,133 |
| 2024-09-11 | 5.680 | 5.680 | 5.580 | 5.580 | 5.580 | 760 |
| 2024-09-10 | 5.700 | 5.700 | 5.640 | 5.680 | 5.680 | 1,656 |
| 2024-09-09 | 5.700 | 5.700 | 5.620 | 5.640 | 5.640 | 246 |
| 2024-09-06 | 5.600 | 5.700 | 5.600 | 5.620 | 5.620 | 50,933 |
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.