Figeac Aero S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-12-24	10.850	10.850	10.850	10.850	10.850	5
2025-12-23	10.600	10.600	10.600	10.600	10.600	0
2025-12-22	10.600	10.600	10.600	10.600	10.600	3,174
2025-12-19	10.825	10.825	10.825	10.825	10.825	0
2025-12-18	10.825	10.825	10.825	10.825	10.825	0
2025-12-17	10.825	10.825	10.825	10.825	10.825	4
2025-12-16	10.600	10.600	10.600	10.600	10.600	756
2025-12-15	10.650	10.650	10.650	10.650	10.650	2,474
2025-12-12	10.700	10.700	10.700	10.700	10.700	2,354
2025-12-11	11.100	11.100	11.100	11.100	11.100	0
2025-12-10	11.200	11.200	10.900	11.100	11.100	3,619
2025-12-09	11.850	11.900	11.850	11.900	11.900	261
2025-12-08	11.850	11.850	11.850	11.850	11.850	0
2025-12-05	11.800	11.850	11.800	11.850	11.850	512
2025-12-04	11.650	11.650	11.650	11.650	11.650	400
2025-12-03	11.350	11.800	11.350	11.750	11.750	79
2025-12-02	11.650	11.650	11.650	11.650	11.650	36
2025-12-01	11.600	11.600	11.500	11.500	11.500	2
2025-11-28	11.300	11.300	11.300	11.300	11.300	180
2025-11-27	11.700	11.700	11.700	11.700	11.700	0
2025-11-26	11.700	11.700	11.700	11.700	11.700	0
2025-11-25	11.700	11.700	11.700	11.700	11.700	26
2025-11-24	11.800	11.800	11.800	11.800	11.800	81
2025-11-21	11.750	11.750	11.750	11.750	11.750	16
2025-11-20	12.400	12.400	12.400	12.400	12.400	0
2025-11-19	12.300	12.600	12.150	12.400	12.400	504
2025-11-18	12.100	12.100	12.100	12.100	12.100	334
2025-11-17	11.700	11.700	11.700	11.700	11.700	93
2025-11-14	11.250	11.250	11.250	11.250	11.250	357
2025-11-13	11.550	11.550	11.500	11.500	11.500	441
2025-11-12	11.900	11.900	11.900	11.900	11.900	2,832
2025-11-11	12.000	12.000	11.800	11.800	11.800	881
2025-11-10	11.200	11.200	11.200	11.200	11.200	0
2025-11-07	11.200	11.200	11.200	11.200	11.200	0
2025-11-06	11.200	11.200	11.200	11.200	11.200	200
2025-11-05	11.950	11.950	11.950	11.950	11.950	0
2025-11-04	11.950	11.950	11.950	11.950	11.950	12
2025-11-03	12.050	12.050	12.050	12.050	12.050	5
2025-10-31	11.800	11.800	11.800	11.800	11.800	0
2025-10-30	11.450	11.800	11.450	11.800	11.800	3,481
2025-10-29	11.300	11.300	11.300	11.300	11.300	8
2025-10-28	11.500	11.500	11.500	11.500	11.500	3,344
2025-10-27	11.400	11.400	11.250	11.400	11.400	4,546
2025-10-24	11.550	11.550	11.450	11.450	11.450	301

← NewerPage 4 of 4 · 224 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.