Figeac Aero S.A. historical data
| 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 |
← NewerPage 2 of 2 · 98 trading days
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.