Figeac Aero S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-15 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 32 |
| 2025-01-14 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 17 |
| 2025-01-13 | 5.984 | 5.984 | 5.984 | 5.984 | 5.984 | 0 |
| 2025-01-10 | 5.984 | 5.984 | 5.984 | 5.984 | 5.984 | 0 |
| 2025-01-09 | 6.080 | 6.080 | 5.984 | 5.984 | 5.984 | 2,247 |
| 2025-01-08 | 5.980 | 5.980 | 5.980 | 5.980 | 5.980 | 0 |
| 2025-01-07 | 5.980 | 5.980 | 5.980 | 5.980 | 5.980 | 0 |
| 2025-01-06 | 6.000 | 6.000 | 5.980 | 5.980 | 5.980 | 4 |
| 2025-01-03 | 5.980 | 5.980 | 5.980 | 5.980 | 5.980 | 0 |
| 2025-01-02 | 5.980 | 5.980 | 5.980 | 5.980 | 5.980 | 0 |
| 2024-12-31 | 5.980 | 5.980 | 5.980 | 5.980 | 5.980 | 0 |
| 2024-12-30 | 5.980 | 5.980 | 5.980 | 5.980 | 5.980 | 0 |
| 2024-12-27 | 5.980 | 5.980 | 5.980 | 5.980 | 5.980 | 0 |
| 2024-12-24 | 5.980 | 5.980 | 5.980 | 5.980 | 5.980 | 5 |
| 2024-12-23 | 5.980 | 5.980 | 5.980 | 5.980 | 5.980 | 0 |
| 2024-12-20 | 5.980 | 5.980 | 5.980 | 5.980 | 5.980 | 2 |
| 2024-12-19 | 5.880 | 5.880 | 5.880 | 5.880 | 5.880 | 0 |
| 2024-12-18 | 5.880 | 5.880 | 5.880 | 5.880 | 5.880 | 0 |
| 2024-12-17 | 5.880 | 5.880 | 5.880 | 5.880 | 5.880 | 0 |
| 2024-12-16 | 5.880 | 5.880 | 5.880 | 5.880 | 5.880 | 2 |
| 2024-12-13 | 5.860 | 5.860 | 5.860 | 5.860 | 5.860 | 0 |
| 2024-12-12 | 5.780 | 5.860 | 5.780 | 5.860 | 5.860 | 330 |
| 2024-12-11 | 5.860 | 5.860 | 5.860 | 5.860 | 5.860 | 0 |
| 2024-12-10 | 5.860 | 5.860 | 5.860 | 5.860 | 5.860 | 0 |
| 2024-12-09 | 5.860 | 5.860 | 5.860 | 5.860 | 5.860 | 0 |
| 2024-12-06 | 5.860 | 5.860 | 5.860 | 5.860 | 5.860 | 0 |
| 2024-12-05 | 5.860 | 5.860 | 5.860 | 5.860 | 5.860 | 0 |
| 2024-12-04 | 5.860 | 5.860 | 5.860 | 5.860 | 5.860 | 0 |
| 2024-12-03 | 5.860 | 5.860 | 5.860 | 5.860 | 5.860 | 0 |
| 2024-12-02 | 5.860 | 5.860 | 5.860 | 5.860 | 5.860 | 0 |
| 2024-11-29 | 5.860 | 5.860 | 5.860 | 5.860 | 5.860 | 0 |
| 2024-11-28 | 5.860 | 5.860 | 5.860 | 5.860 | 5.860 | 0 |
| 2024-11-27 | 5.860 | 5.860 | 5.860 | 5.860 | 5.860 | 8 |
| 2024-11-26 | 5.620 | 5.620 | 5.620 | 5.620 | 5.620 | 0 |
| 2024-11-25 | 5.620 | 5.620 | 5.620 | 5.620 | 5.620 | 0 |
| 2024-11-22 | 5.620 | 5.620 | 5.620 | 5.620 | 5.620 | 0 |
| 2024-11-21 | 5.620 | 5.620 | 5.620 | 5.620 | 5.620 | 0 |
| 2024-11-20 | 5.620 | 5.620 | 5.620 | 5.620 | 5.620 | 0 |
| 2024-11-19 | 5.620 | 5.620 | 5.620 | 5.620 | 5.620 | 100 |
| 2024-11-08 | 5.720 | 5.720 | 5.720 | 5.720 | 5.720 | 0 |
| 2024-11-07 | 5.720 | 5.720 | 5.720 | 5.720 | 5.720 | 1,406 |
| 2024-11-06 | 5.760 | 5.760 | 5.760 | 5.760 | 5.760 | 0 |
| 2024-11-05 | 5.760 | 5.760 | 5.760 | 5.760 | 5.760 | 0 |
| 2024-11-04 | 5.760 | 5.760 | 5.760 | 5.760 | 5.760 | 0 |
| 2024-11-01 | 5.760 | 5.760 | 5.760 | 5.760 | 5.760 | 0 |
| 2024-10-31 | 5.760 | 5.760 | 5.760 | 5.760 | 5.760 | 0 |
| 2024-10-30 | 5.760 | 5.760 | 5.760 | 5.760 | 5.760 | 0 |
| 2024-10-29 | 5.760 | 5.760 | 5.760 | 5.760 | 5.760 | 0 |
| 2024-10-28 | 5.760 | 5.760 | 5.760 | 5.760 | 5.760 | 0 |
| 2024-10-25 | 5.760 | 5.760 | 5.760 | 5.760 | 5.760 | 0 |
| 2024-10-24 | 5.760 | 5.760 | 5.760 | 5.760 | 5.760 | 625 |
| 2024-10-23 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 250 |
| 2024-10-22 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 0 |
| 2024-10-21 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 0 |
| 2024-10-18 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 0 |
| 2024-10-17 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 0 |
| 2024-10-16 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 0 |
| 2024-10-15 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 0 |
| 2024-10-14 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 0 |
| 2024-10-11 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 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.