Figeac Aero S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-06-18	11.820	12.120	11.820	12.040	12.040	67
2026-06-17	11.660	11.660	11.660	11.660	11.660	0
2026-06-16	11.660	11.660	11.660	11.660	11.660	9
2026-06-15	11.200	11.220	11.200	11.200	11.200	515
2026-06-12	10.460	10.700	10.460	10.640	10.640	244
2026-06-11	10.240	10.240	10.240	10.240	10.240	7
2026-06-10	10.200	10.200	10.200	10.200	10.200	50
2026-06-09	10.740	10.740	10.740	10.740	10.740	0
2026-06-08	10.700	10.740	10.640	10.740	10.740	383
2026-06-05	11.200	11.200	11.060	11.060	11.060	652
2026-06-04	11.160	11.180	10.940	10.980	10.980	948
2026-06-03	11.640	11.680	11.040	11.040	11.040	2,290
2026-06-02	11.580	11.580	11.580	11.580	11.580	784
2026-06-01	11.620	11.620	11.560	11.560	11.560	539
2026-05-29	11.760	11.760	11.760	11.760	11.760	2
2026-05-28	11.400	11.500	11.400	11.500	11.500	84
2026-05-27	11.340	11.660	11.100	11.560	11.560	767
2026-05-26	10.540	10.540	10.540	10.540	10.540	0
2026-05-25	10.800	10.800	10.800	10.800	10.800	305
2026-05-22	10.660	10.660	10.540	10.540	10.540	16
2026-05-21	10.760	10.760	10.760	10.760	10.760	40
2026-05-20	10.500	10.500	10.500	10.500	10.500	41
2026-05-19	10.600	10.600	10.600	10.600	10.600	0
2026-05-18	10.600	10.600	10.600	10.600	10.600	41
2026-05-15	10.600	10.600	10.600	10.600	10.600	0
2026-05-14	10.600	10.600	10.600	10.600	10.600	0
2026-05-13	10.600	10.600	10.600	10.600	10.600	0
2026-05-12	10.600	10.600	10.600	10.600	10.600	8
2026-05-11	11.240	11.240	11.240	11.240	11.240	0
2026-05-08	11.300	11.300	11.220	11.240	11.240	17
2026-05-07	11.160	11.300	11.160	11.300	11.300	308
2026-05-06	10.420	11.080	10.420	11.080	11.080	1,032
2026-05-05	9.960	10.120	9.960	10.120	10.120	70
2026-05-01	9.800	9.800	9.800	9.800	9.800	0
2026-04-30	9.800	9.800	9.800	9.800	9.800	13
2026-04-29	9.820	9.820	9.820	9.820	9.820	0
2026-04-28	9.820	9.820	9.820	9.820	9.820	0
2026-04-27	9.760	9.900	9.760	9.820	9.820	84
2026-04-24	10.100	10.100	10.100	10.100	10.100	0
2026-04-23	9.600	10.100	9.600	10.100	10.100	92
2026-04-22	9.780	9.850	9.780	9.850	9.850	609
2026-04-21	10.360	10.360	10.360	10.360	10.360	0
2026-04-20	10.360	10.360	10.240	10.360	10.360	19
2026-04-17	9.740	9.740	9.740	9.740	9.740	0
2026-04-16	9.740	9.740	9.740	9.740	9.740	0
2026-04-15	9.740	9.740	9.740	9.740	9.740	0
2026-04-14	9.740	9.740	9.740	9.740	9.740	0
2026-04-13	9.740	9.740	9.740	9.740	9.740	0
2026-04-10	9.740	9.740	9.740	9.740	9.740	14
2026-04-09	9.380	9.380	9.380	9.380	9.380	0
2026-04-08	9.380	9.380	9.380	9.380	9.380	0
2026-04-07	9.380	9.380	9.380	9.380	9.380	1
2026-04-02	9.480	9.480	9.480	9.480	9.480	0
2026-04-01	9.480	9.480	9.480	9.480	9.480	200
2026-03-31	9.240	9.240	9.240	9.240	9.240	1
2026-03-30	9.100	9.100	9.100	9.100	9.100	2
2026-03-27	9.200	9.200	9.200	9.200	9.200	64
2026-03-26	9.500	9.500	9.500	9.500	9.500	2
2026-03-25	9.640	9.640	9.640	9.640	9.640	0
2026-03-24	9.640	9.640	9.640	9.640	9.640	600

← NewerPage 2 of 13 · 762 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.