Figeac Aero S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-08 | 10.850 | 10.850 | 10.750 | 10.750 | 10.750 | 222 |
| 2025-07-07 | 10.600 | 10.850 | 10.550 | 10.700 | 10.700 | 430 |
| 2025-07-04 | 10.950 | 10.950 | 10.950 | 10.950 | 10.950 | 0 |
| 2025-07-03 | 10.950 | 10.950 | 10.950 | 10.950 | 10.950 | 4 |
| 2025-07-02 | 11.450 | 11.600 | 11.000 | 11.000 | 11.000 | 409 |
| 2025-07-01 | 11.600 | 11.600 | 11.600 | 11.600 | 11.600 | 0 |
| 2025-06-30 | 11.600 | 11.600 | 11.600 | 11.600 | 11.600 | 3 |
| 2025-06-27 | 11.500 | 11.500 | 11.500 | 11.500 | 11.500 | 0 |
| 2025-06-26 | 11.500 | 11.500 | 11.500 | 11.500 | 11.500 | 27 |
| 2025-06-25 | 11.600 | 11.600 | 11.450 | 11.550 | 11.550 | 525 |
| 2025-06-24 | 11.650 | 11.650 | 11.500 | 11.500 | 11.500 | 223 |
| 2025-06-23 | 10.900 | 11.300 | 10.900 | 11.300 | 11.300 | 2,358 |
| 2025-06-20 | 10.750 | 10.800 | 10.750 | 10.750 | 10.750 | 341 |
| 2025-06-19 | 10.250 | 10.550 | 10.200 | 10.550 | 10.550 | 108 |
| 2025-06-18 | 10.500 | 10.500 | 10.500 | 10.500 | 10.500 | 17 |
| 2025-06-17 | 10.200 | 10.200 | 10.200 | 10.200 | 10.200 | 0 |
| 2025-06-16 | 10.000 | 10.200 | 10.000 | 10.200 | 10.200 | 778 |
| 2025-06-13 | 9.780 | 9.900 | 9.720 | 9.850 | 9.850 | 1,047 |
| 2025-06-12 | 9.800 | 9.940 | 9.800 | 9.920 | 9.920 | 1,572 |
| 2025-06-11 | 9.800 | 9.800 | 9.780 | 9.780 | 9.780 | 1,030 |
| 2025-06-10 | 9.700 | 9.700 | 9.700 | 9.700 | 9.700 | 325 |
| 2025-06-09 | 9.700 | 9.740 | 9.700 | 9.740 | 9.740 | 153 |
| 2025-06-06 | 9.680 | 9.680 | 9.680 | 9.680 | 9.680 | 2 |
| 2025-06-05 | 9.480 | 9.780 | 9.480 | 9.740 | 9.740 | 608 |
| 2025-06-04 | 9.400 | 9.400 | 9.400 | 9.400 | 9.400 | 11 |
| 2025-06-03 | 9.760 | 9.780 | 9.680 | 9.680 | 9.680 | 28 |
| 2025-06-02 | 9.660 | 9.760 | 9.640 | 9.640 | 9.640 | 46 |
| 2025-05-30 | 9.780 | 9.800 | 9.780 | 9.800 | 9.800 | 25 |
| 2025-05-29 | 9.640 | 9.780 | 9.640 | 9.780 | 9.780 | 128 |
| 2025-05-28 | 9.280 | 9.480 | 9.280 | 9.480 | 9.480 | 136 |
| 2025-05-27 | 9.240 | 9.240 | 9.240 | 9.240 | 9.240 | 0 |
| 2025-05-23 | 9.240 | 9.240 | 9.240 | 9.240 | 9.240 | 54 |
| 2025-05-22 | 8.960 | 8.960 | 8.960 | 8.960 | 8.960 | 0 |
| 2025-05-21 | 8.900 | 8.960 | 8.900 | 8.960 | 8.960 | 65 |
| 2025-05-20 | 8.900 | 9.060 | 8.900 | 9.060 | 9.060 | 117 |
| 2025-05-19 | 8.840 | 8.840 | 8.620 | 8.620 | 8.620 | 36 |
| 2025-05-16 | 8.920 | 8.920 | 8.920 | 8.920 | 8.920 | 30 |
| 2025-05-15 | 8.560 | 8.560 | 8.560 | 8.560 | 8.560 | 5 |
| 2025-05-14 | 8.600 | 8.600 | 8.600 | 8.600 | 8.600 | 5 |
| 2025-05-13 | 8.900 | 8.900 | 8.900 | 8.900 | 8.900 | 0 |
| 2025-05-12 | 8.900 | 8.900 | 8.900 | 8.900 | 8.900 | 0 |
| 2025-05-09 | 8.900 | 8.900 | 8.900 | 8.900 | 8.900 | 0 |
| 2025-05-08 | 8.960 | 8.960 | 8.900 | 8.900 | 8.900 | 20 |
| 2025-05-07 | 8.840 | 8.840 | 8.840 | 8.840 | 8.840 | 40 |
| 2025-05-06 | 8.800 | 8.800 | 8.800 | 8.800 | 8.800 | 0 |
| 2025-05-02 | 8.800 | 8.800 | 8.800 | 8.800 | 8.800 | 40 |
| 2025-05-01 | 8.880 | 8.880 | 8.880 | 8.880 | 8.880 | 0 |
| 2025-04-30 | 8.880 | 8.880 | 8.880 | 8.880 | 8.880 | 0 |
| 2025-04-29 | 8.880 | 8.880 | 8.880 | 8.880 | 8.880 | 2 |
| 2025-04-28 | 8.740 | 8.740 | 8.740 | 8.740 | 8.740 | 8 |
| 2025-04-25 | 8.480 | 8.480 | 8.480 | 8.480 | 8.480 | 21 |
| 2025-04-24 | 8.400 | 8.400 | 8.400 | 8.400 | 8.400 | 6 |
| 2025-04-23 | 8.400 | 8.400 | 8.400 | 8.400 | 8.400 | 23 |
| 2025-04-22 | 8.420 | 8.420 | 8.420 | 8.420 | 8.420 | 41 |
| 2025-04-17 | 7.880 | 7.880 | 7.880 | 7.880 | 7.880 | 0 |
| 2025-04-16 | 7.880 | 7.880 | 7.880 | 7.880 | 7.880 | 0 |
| 2025-04-15 | 7.880 | 7.880 | 7.880 | 7.880 | 7.880 | 0 |
| 2025-04-14 | 7.820 | 7.880 | 7.820 | 7.880 | 7.880 | 12 |
| 2025-04-11 | 7.980 | 7.980 | 7.980 | 7.980 | 7.980 | 27 |
| 2025-04-10 | 8.020 | 8.020 | 8.020 | 8.020 | 8.020 | 23 |
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.