Figeac Aero SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	10.840	10.860	10.740	10.740	10.740	10,992
2026-10-15	11.040	11.060	10.560	10.760	10.760	15,083
2026-10-14	11.000	11.140	11.000	11.100	11.100	10,135
2026-10-13	11.040	11.100	10.800	10.900	10.900	15,220
2026-10-12	10.800	11.100	10.800	11.100	11.100	10,438
2026-10-09	10.640	10.860	10.600	10.860	10.860	18,029
2026-10-08	10.600	10.760	10.540	10.660	10.660	9,280
2026-10-07	10.840	10.900	10.500	10.640	10.640	33,430
2026-10-06	11.160	11.300	10.980	10.980	10.980	23,152
2026-10-05	11.200	11.300	11.100	11.120	11.120	18,878
2026-10-02	11.100	11.300	11.100	11.100	11.100	18,062
2026-10-01	11.120	11.420	11.040	11.060	11.060	24,565
2026-09-30	11.160	11.280	11.120	11.120	11.120	8,167
2026-09-29	11.000	11.220	11.000	11.120	11.120	21,164
2026-09-28	11.140	11.140	11.000	11.000	11.000	14,780
2026-09-25	11.000	11.160	11.000	11.080	11.080	14,581
2026-09-24	11.000	11.060	10.940	11.000	11.000	18,077
2026-09-23	11.080	11.200	10.900	10.960	10.960	28,488
2026-09-22	10.760	11.060	10.620	11.060	11.060	35,069
2026-09-21	10.460	10.860	10.460	10.720	10.720	14,078
2026-09-18	10.960	11.040	10.260	10.400	10.400	46,617
2026-09-17	11.100	11.200	11.000	11.000	11.000	10,757
2026-09-16	11.220	11.220	10.800	11.020	11.020	25,980
2026-09-15	11.300	11.500	11.200	11.200	11.200	41,394
2026-09-14	11.040	11.420	11.020	11.200	11.200	74,235
2026-09-11	11.020	11.200	11.000	11.040	11.040	9,073
2026-09-10	11.000	11.100	11.000	11.020	11.020	12,880
2026-09-09	11.200	11.200	11.000	11.040	11.040	39,641
2026-09-08	11.320	11.320	11.060	11.220	11.220	24,725
2026-09-07	11.500	11.620	11.200	11.240	11.240	39,740
2026-09-04	10.860	11.280	10.840	11.120	11.120	19,756
2026-09-03	10.660	11.100	10.560	10.820	10.820	34,557
2026-09-02	10.600	10.660	10.460	10.600	10.600	21,953
2026-09-01	10.660	10.760	10.460	10.540	10.540	28,473
2026-08-31	10.520	10.800	10.500	10.640	10.640	19,717
2026-08-28	10.560	10.660	10.520	10.520	10.520	9,849
2026-08-27	10.500	10.780	10.500	10.560	10.560	10,968
2026-08-26	10.700	10.700	10.460	10.500	10.500	18,306
2026-08-25	10.600	10.760	10.560	10.600	10.600	9,552
2026-08-24	10.800	10.820	10.520	10.520	10.520	13,694
2026-08-21	10.800	10.820	10.700	10.700	10.700	14,311
2026-08-20	11.000	11.000	10.760	10.760	10.760	11,172
2026-08-19	11.160	11.200	10.960	10.960	10.960	9,788
2026-08-18	11.400	11.400	11.100	11.120	11.120	11,416
2026-08-17	11.500	11.500	11.340	11.340	11.340	9,561
2026-08-14	11.360	11.500	11.360	11.500	11.500	9,431
2026-08-13	11.460	11.480	11.260	11.300	11.300	9,325
2026-08-12	11.360	11.600	11.360	11.360	11.360	9,271
2026-08-11	11.560	11.600	11.340	11.340	11.340	9,845
2026-08-10	11.720	11.800	11.500	11.500	11.500	14,765
2026-08-07	11.700	11.900	11.640	11.700	11.700	13,365
2026-08-06	11.680	11.880	11.680	11.680	11.680	12,203
2026-08-05	11.480	11.860	11.480	11.680	11.680	15,468
2026-08-04	11.200	11.500	11.200	11.480	11.480	12,421
2026-08-03	10.940	11.200	10.900	11.100	11.100	22,966
2026-07-31	11.360	11.420	10.900	10.900	10.900	29,144
2026-07-30	11.200	11.380	11.080	11.080	11.080	12,066
2026-07-29	11.280	11.380	11.140	11.140	11.140	14,718
2026-07-28	11.080	11.360	11.000	11.260	11.260	15,244
2026-07-27	10.900	11.180	10.900	11.000	11.000	14,498

Page 1 of 22 · 1,282 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.