Figeac Aero S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 0 |
| 2024-01-24 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 0 |
| 2024-01-23 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 0 |
| 2024-01-22 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 152 |
| 2024-01-19 | 5.740 | 5.740 | 5.740 | 5.740 | 5.740 | 125 |
| 2024-01-18 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 0 |
| 2024-01-17 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 0 |
| 2024-01-16 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 0 |
| 2024-01-15 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 63 |
| 2024-01-12 | 5.820 | 5.820 | 5.820 | 5.820 | 5.820 | 0 |
| 2024-01-11 | 5.820 | 5.820 | 5.820 | 5.820 | 5.820 | 81 |
| 2024-01-10 | 4.640 | 4.640 | 4.640 | 4.640 | 4.640 | 0 |
| 2024-01-09 | 4.640 | 4.640 | 4.640 | 4.640 | 4.640 | 0 |
| 2024-01-08 | 4.640 | 4.640 | 4.640 | 4.640 | 4.640 | 0 |
| 2024-01-05 | 4.640 | 4.640 | 4.640 | 4.640 | 4.640 | 0 |
| 2024-01-04 | 4.640 | 4.640 | 4.640 | 4.640 | 4.640 | 0 |
| 2024-01-03 | 4.640 | 4.640 | 4.640 | 4.640 | 4.640 | 0 |
| 2024-01-02 | 4.640 | 4.640 | 4.640 | 4.640 | 4.640 | 0 |
| 2023-12-29 | 4.640 | 4.640 | 4.640 | 4.640 | 4.640 | 0 |
| 2023-12-28 | 4.640 | 4.640 | 4.640 | 4.640 | 4.640 | 0 |
| 2023-12-27 | 4.640 | 4.640 | 4.640 | 4.640 | 4.640 | 0 |
| 2023-12-22 | 4.640 | 4.640 | 4.640 | 4.640 | 4.640 | 0 |
| 2023-12-21 | 4.640 | 4.640 | 4.640 | 4.640 | 4.640 | 0 |
| 2023-12-20 | 4.640 | 4.640 | 4.640 | 4.640 | 4.640 | 0 |
| 2023-12-19 | 4.640 | 4.640 | 4.640 | 4.640 | 4.640 | 26,000 |
| 2023-12-18 | 4.215 | 4.215 | 4.215 | 4.215 | 4.215 | 0 |
| 2023-12-15 | 4.215 | 4.215 | 4.215 | 4.215 | 4.215 | 0 |
| 2023-12-14 | 4.215 | 4.215 | 4.215 | 4.215 | 4.215 | 0 |
| 2023-12-13 | 4.215 | 4.215 | 4.215 | 4.215 | 4.215 | 20,000 |
| 2023-12-12 | 4.010 | 4.010 | 4.010 | 4.010 | 4.010 | 0 |
| 2023-12-11 | 4.010 | 4.010 | 4.010 | 4.010 | 4.010 | 0 |
| 2023-12-08 | 4.010 | 4.010 | 4.010 | 4.010 | 4.010 | 0 |
| 2023-12-07 | 4.010 | 4.010 | 4.010 | 4.010 | 4.010 | 0 |
| 2023-12-06 | 4.010 | 4.010 | 4.010 | 4.010 | 4.010 | 0 |
| 2023-12-05 | 4.010 | 4.010 | 4.010 | 4.010 | 4.010 | 0 |
| 2023-12-04 | 4.010 | 4.010 | 4.010 | 4.010 | 4.010 | 0 |
| 2023-12-01 | 4.010 | 4.010 | 4.010 | 4.010 | 4.010 | 0 |
| 2023-11-30 | 4.010 | 4.010 | 4.010 | 4.010 | 4.010 | 0 |
| 2023-11-29 | 4.010 | 4.010 | 4.010 | 4.010 | 4.010 | 0 |
| 2023-11-28 | 4.010 | 4.010 | 4.010 | 4.010 | 4.010 | 0 |
| 2023-11-27 | 4.010 | 4.010 | 4.010 | 4.010 | 4.010 | 0 |
| 2023-11-24 | 4.010 | 4.010 | 4.010 | 4.010 | 4.010 | 17 |
| 2023-11-10 | 3.795 | 3.795 | 3.795 | 3.795 | 3.795 | 0 |
| 2023-11-09 | 3.795 | 3.795 | 3.795 | 3.795 | 3.795 | 0 |
| 2023-11-08 | 3.795 | 3.795 | 3.795 | 3.795 | 3.795 | 0 |
| 2023-11-07 | 3.795 | 3.795 | 3.795 | 3.795 | 3.795 | 0 |
| 2023-11-06 | 3.795 | 3.795 | 3.795 | 3.795 | 3.795 | 0 |
| 2023-11-03 | 3.795 | 3.795 | 3.795 | 3.795 | 3.795 | 0 |
| 2023-11-02 | 3.795 | 3.795 | 3.795 | 3.795 | 3.795 | 0 |
| 2023-11-01 | 3.795 | 3.795 | 3.795 | 3.795 | 3.795 | 0 |
| 2023-10-31 | 3.795 | 3.795 | 3.795 | 3.795 | 3.795 | 0 |
| 2023-10-30 | 3.795 | 3.795 | 3.795 | 3.795 | 3.795 | 0 |
| 2023-10-27 | 3.795 | 3.795 | 3.795 | 3.795 | 3.795 | 0 |
| 2023-10-26 | 3.795 | 3.795 | 3.795 | 3.795 | 3.795 | 0 |
| 2023-10-25 | 3.795 | 3.795 | 3.795 | 3.795 | 3.795 | 0 |
| 2023-10-24 | 3.795 | 3.795 | 3.795 | 3.795 | 3.795 | 0 |
| 2023-10-23 | 3.795 | 3.795 | 3.795 | 3.795 | 3.795 | 0 |
| 2023-10-20 | 3.795 | 3.795 | 3.795 | 3.795 | 3.795 | 0 |
| 2023-10-19 | 3.795 | 3.795 | 3.795 | 3.795 | 3.795 | 0 |
| 2023-10-18 | 3.795 | 3.795 | 3.795 | 3.795 | 3.795 | 0 |
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.