Figeac Aero S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-09 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2025-04-08 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 24 |
| 2025-04-07 | 8.240 | 8.240 | 8.240 | 8.240 | 8.240 | 0 |
| 2025-04-04 | 8.240 | 8.240 | 8.240 | 8.240 | 8.240 | 45 |
| 2025-04-03 | 8.940 | 8.940 | 8.940 | 8.940 | 8.940 | 0 |
| 2025-04-02 | 8.940 | 8.940 | 8.940 | 8.940 | 8.940 | 30 |
| 2025-04-01 | 8.880 | 8.880 | 8.880 | 8.880 | 8.880 | 21 |
| 2025-03-31 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 49 |
| 2025-03-28 | 9.040 | 9.040 | 9.040 | 9.040 | 9.040 | 44 |
| 2025-03-27 | 9.100 | 9.100 | 9.100 | 9.100 | 9.100 | 0 |
| 2025-03-26 | 9.100 | 9.100 | 9.100 | 9.100 | 9.100 | 9 |
| 2025-03-25 | 9.720 | 9.720 | 9.720 | 9.720 | 9.720 | 0 |
| 2025-03-24 | 9.720 | 9.720 | 9.720 | 9.720 | 9.720 | 0 |
| 2025-03-21 | 9.720 | 9.720 | 9.720 | 9.720 | 9.720 | 1 |
| 2025-03-20 | 9.820 | 9.820 | 9.700 | 9.700 | 9.700 | 17 |
| 2025-03-19 | 9.840 | 9.840 | 9.840 | 9.840 | 9.840 | 20 |
| 2025-03-18 | 10.050 | 10.050 | 9.940 | 9.940 | 9.940 | 36 |
| 2025-03-17 | 10.110 | 10.110 | 10.050 | 10.050 | 10.050 | 36 |
| 2025-03-14 | 9.980 | 9.980 | 9.980 | 9.980 | 9.980 | 7 |
| 2025-03-13 | 9.700 | 9.700 | 9.700 | 9.700 | 9.700 | 0 |
| 2025-03-12 | 9.780 | 9.780 | 9.680 | 9.700 | 9.700 | 208 |
| 2025-03-11 | 10.000 | 10.000 | 9.500 | 9.500 | 9.500 | 28 |
| 2025-03-10 | 10.100 | 10.100 | 10.100 | 10.100 | 10.100 | 68 |
| 2025-03-07 | 9.820 | 9.980 | 9.820 | 9.880 | 9.880 | 356 |
| 2025-03-06 | 10.150 | 10.150 | 9.640 | 9.640 | 9.640 | 500 |
| 2025-03-05 | 9.400 | 9.460 | 9.400 | 9.460 | 9.460 | 35 |
| 2025-03-04 | 8.300 | 8.680 | 8.300 | 8.680 | 8.680 | 114 |
| 2025-03-03 | 8.020 | 8.020 | 8.000 | 8.000 | 8.000 | 22 |
| 2025-02-28 | 8.000 | 8.000 | 7.920 | 7.920 | 7.920 | 12 |
| 2025-02-27 | 8.160 | 8.160 | 8.160 | 8.160 | 8.160 | 0 |
| 2025-02-26 | 8.160 | 8.160 | 8.160 | 8.160 | 8.160 | 4 |
| 2025-02-25 | 8.260 | 8.260 | 8.260 | 8.260 | 8.260 | 0 |
| 2025-02-24 | 8.240 | 8.260 | 8.200 | 8.260 | 8.260 | 35 |
| 2025-02-21 | 8.440 | 8.480 | 8.440 | 8.480 | 8.480 | 20 |
| 2025-02-20 | 8.160 | 8.300 | 8.160 | 8.300 | 8.300 | 76 |
| 2025-02-19 | 7.880 | 8.060 | 7.880 | 8.060 | 8.060 | 115 |
| 2025-02-18 | 7.780 | 7.780 | 7.780 | 7.780 | 7.780 | 0 |
| 2025-02-17 | 7.790 | 7.790 | 7.780 | 7.780 | 7.780 | 14 |
| 2025-02-14 | 7.740 | 7.740 | 7.740 | 7.740 | 7.740 | 19 |
| 2025-02-13 | 7.620 | 7.620 | 7.620 | 7.620 | 7.620 | 5 |
| 2025-02-12 | 7.780 | 7.800 | 7.780 | 7.800 | 7.800 | 4 |
| 2025-02-11 | 7.900 | 7.900 | 7.800 | 7.820 | 7.820 | 12 |
| 2025-02-10 | 7.760 | 7.800 | 7.760 | 7.800 | 7.800 | 37 |
| 2025-02-07 | 7.760 | 7.760 | 7.660 | 7.660 | 7.660 | 71 |
| 2025-02-06 | 7.760 | 7.780 | 7.760 | 7.780 | 7.780 | 3 |
| 2025-02-05 | 7.500 | 7.640 | 7.500 | 7.600 | 7.600 | 73 |
| 2025-02-04 | 6.780 | 6.780 | 6.780 | 6.780 | 6.780 | 0 |
| 2025-02-03 | 6.780 | 6.780 | 6.780 | 6.780 | 6.780 | 1 |
| 2025-01-31 | 6.760 | 6.760 | 6.740 | 6.760 | 6.760 | 264 |
| 2025-01-30 | 6.360 | 6.360 | 6.360 | 6.360 | 6.360 | 0 |
| 2025-01-29 | 6.660 | 6.680 | 6.360 | 6.360 | 6.360 | 37 |
| 2025-01-28 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 500 |
| 2025-01-27 | 6.240 | 6.240 | 6.240 | 6.240 | 6.240 | 16 |
| 2025-01-24 | 6.160 | 6.160 | 6.160 | 6.160 | 6.160 | 0 |
| 2025-01-23 | 6.160 | 6.160 | 6.160 | 6.160 | 6.160 | 0 |
| 2025-01-22 | 6.160 | 6.160 | 6.160 | 6.160 | 6.160 | 0 |
| 2025-01-21 | 6.160 | 6.160 | 6.160 | 6.160 | 6.160 | 0 |
| 2025-01-20 | 6.160 | 6.160 | 6.160 | 6.160 | 6.160 | 150 |
| 2025-01-17 | 6.090 | 6.090 | 6.090 | 6.090 | 6.090 | 0 |
| 2025-01-16 | 6.090 | 6.090 | 6.090 | 6.090 | 6.090 | 100 |
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.