Figeac Aero S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-01 | 12.350 | 12.900 | 12.350 | 12.800 | 12.800 | 165 |
| 2025-09-30 | 11.750 | 12.000 | 11.750 | 11.950 | 11.950 | 24 |
| 2025-09-29 | 11.650 | 11.650 | 11.650 | 11.650 | 11.650 | 29 |
| 2025-09-26 | 11.400 | 11.400 | 11.400 | 11.400 | 11.400 | 15 |
| 2025-09-25 | 11.300 | 11.350 | 11.300 | 11.350 | 11.350 | 754 |
| 2025-09-24 | 11.150 | 11.150 | 10.900 | 10.900 | 10.900 | 6,805 |
| 2025-09-23 | 11.350 | 11.350 | 11.350 | 11.350 | 11.350 | 0 |
| 2025-09-22 | 11.300 | 11.350 | 11.300 | 11.350 | 11.350 | 2 |
| 2025-09-19 | 11.000 | 11.000 | 11.000 | 11.000 | 11.000 | 39 |
| 2025-09-18 | 10.500 | 10.500 | 10.500 | 10.500 | 10.500 | 1 |
| 2025-09-17 | 10.550 | 10.550 | 10.200 | 10.400 | 10.400 | 1,511 |
| 2025-09-16 | 10.500 | 10.500 | 10.500 | 10.500 | 10.500 | 647 |
| 2025-09-15 | 10.200 | 10.200 | 10.150 | 10.150 | 10.150 | 214 |
| 2025-09-12 | 9.820 | 10.050 | 9.820 | 10.050 | 10.050 | 33 |
| 2025-09-11 | 9.440 | 9.440 | 9.440 | 9.440 | 9.440 | 0 |
| 2025-09-10 | 9.440 | 9.440 | 9.440 | 9.440 | 9.440 | 1,424 |
| 2025-09-09 | 9.100 | 9.100 | 9.100 | 9.100 | 9.100 | 18 |
| 2025-09-08 | 9.640 | 9.640 | 9.640 | 9.640 | 9.640 | 0 |
| 2025-09-05 | 9.480 | 9.640 | 9.480 | 9.640 | 9.640 | 775 |
| 2025-09-04 | 9.800 | 9.800 | 9.340 | 9.340 | 9.340 | 13 |
| 2025-09-03 | 9.760 | 9.890 | 9.760 | 9.780 | 9.780 | 17 |
| 2025-09-02 | 10.050 | 10.050 | 9.900 | 9.900 | 9.900 | 45 |
| 2025-09-01 | 9.960 | 10.400 | 9.960 | 10.350 | 10.350 | 59 |
| 2025-08-29 | 10.100 | 10.100 | 10.100 | 10.100 | 10.100 | 85 |
| 2025-08-28 | 9.980 | 9.980 | 9.980 | 9.980 | 9.980 | 43 |
| 2025-08-27 | 10.050 | 10.050 | 10.050 | 10.050 | 10.050 | 0 |
| 2025-08-26 | 10.050 | 10.050 | 10.050 | 10.050 | 10.050 | 50 |
| 2025-08-22 | 10.650 | 10.750 | 10.650 | 10.700 | 10.700 | 90 |
| 2025-08-21 | 10.350 | 10.500 | 10.350 | 10.500 | 10.500 | 147 |
| 2025-08-20 | 10.550 | 10.550 | 10.350 | 10.450 | 10.450 | 26 |
| 2025-08-19 | 10.450 | 10.600 | 10.450 | 10.600 | 10.600 | 36 |
| 2025-08-18 | 10.250 | 10.250 | 10.250 | 10.250 | 10.250 | 43 |
| 2025-08-15 | 10.350 | 10.400 | 10.350 | 10.400 | 10.400 | 108 |
| 2025-08-14 | 10.450 | 10.450 | 10.450 | 10.450 | 10.450 | 1,000 |
| 2025-08-13 | 10.200 | 10.550 | 10.200 | 10.550 | 10.550 | 108 |
| 2025-08-12 | 10.100 | 10.100 | 10.100 | 10.100 | 10.100 | 3 |
| 2025-08-11 | 10.150 | 10.150 | 10.150 | 10.150 | 10.150 | 3 |
| 2025-08-08 | 10.100 | 10.100 | 10.100 | 10.100 | 10.100 | 0 |
| 2025-08-07 | 10.100 | 10.100 | 10.100 | 10.100 | 10.100 | 49 |
| 2025-08-06 | 10.250 | 10.250 | 10.250 | 10.250 | 10.250 | 1,000 |
| 2025-08-05 | 10.350 | 10.350 | 10.350 | 10.350 | 10.350 | 40 |
| 2025-08-04 | 9.800 | 9.980 | 9.760 | 9.980 | 9.980 | 198 |
| 2025-08-01 | 10.350 | 10.350 | 9.920 | 10.000 | 10.000 | 349 |
| 2025-07-31 | 10.500 | 10.500 | 10.500 | 10.500 | 10.500 | 0 |
| 2025-07-30 | 10.850 | 10.850 | 10.500 | 10.500 | 10.500 | 254 |
| 2025-07-29 | 10.650 | 10.759 | 10.650 | 10.759 | 10.759 | 4,018 |
| 2025-07-28 | 11.150 | 11.150 | 11.150 | 11.150 | 11.150 | 0 |
| 2025-07-25 | 11.150 | 11.150 | 11.150 | 11.150 | 11.150 | 0 |
| 2025-07-24 | 11.000 | 11.150 | 11.000 | 11.150 | 11.150 | 6,292 |
| 2025-07-23 | 10.950 | 11.100 | 10.950 | 11.100 | 11.100 | 240 |
| 2025-07-22 | 11.000 | 11.000 | 11.000 | 11.000 | 11.000 | 0 |
| 2025-07-21 | 11.050 | 11.050 | 11.000 | 11.000 | 11.000 | 384 |
| 2025-07-18 | 11.000 | 11.000 | 11.000 | 11.000 | 11.000 | 0 |
| 2025-07-17 | 11.000 | 11.000 | 11.000 | 11.000 | 11.000 | 0 |
| 2025-07-16 | 11.000 | 11.000 | 11.000 | 11.000 | 11.000 | 114 |
| 2025-07-15 | 11.050 | 11.050 | 10.950 | 10.950 | 10.950 | 296 |
| 2025-07-14 | 10.700 | 10.700 | 10.700 | 10.700 | 10.700 | 0 |
| 2025-07-11 | 10.900 | 10.900 | 10.700 | 10.700 | 10.700 | 18 |
| 2025-07-10 | 10.750 | 10.750 | 10.750 | 10.750 | 10.750 | 0 |
| 2025-07-09 | 10.750 | 10.750 | 10.750 | 10.750 | 10.750 | 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.