Figeac Aero S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	9.850	9.850	9.600	9.650	9.650	718
2026-10-21	10.020	10.020	10.020	10.020	10.020	1
2026-10-19	10.340	10.340	10.300	10.300	10.300	2
2026-10-15	10.940	10.940	10.760	10.820	10.820	74
2026-10-12	10.800	10.800	10.800	10.800	10.800	16
2026-10-08	10.580	10.670	10.580	10.670	10.670	451
2026-10-07	10.900	10.900	10.900	10.900	10.900	1
2026-10-06	11.200	11.200	11.200	11.200	11.200	4,831
2026-10-05	11.260	11.260	11.160	11.160	11.160	667
2026-10-02	11.280	11.280	11.280	11.280	11.280	2
2026-10-01	11.260	11.400	11.220	11.220	11.220	1
2026-09-30	11.140	11.260	11.140	11.260	11.260	6,707
2026-09-29	11.140	11.240	11.140	11.240	11.240	0
2026-09-25	11.120	11.120	11.120	11.120	11.120	1
2026-09-24	11.020	11.020	11.020	11.020	11.020	0
2026-09-22	10.840	10.920	10.840	10.920	10.920	1,759
2026-09-21	10.620	10.740	10.620	10.740	10.740	5,821
2026-09-18	10.440	10.440	10.360	10.360	10.360	425
2026-09-17	11.000	11.000	11.000	11.000	11.000	14
2026-09-15	11.240	11.240	11.240	11.240	11.240	440
2026-09-10	11.080	11.080	11.020	11.020	11.020	3,637
2026-09-09	11.100	11.100	11.040	11.040	11.040	554
2026-09-08	11.240	11.260	11.100	11.100	11.100	2,085
2026-09-07	11.540	11.540	11.240	11.240	11.240	153
2026-09-03	10.900	10.900	10.900	10.900	10.900	128
2026-09-02	10.600	10.600	10.600	10.600	10.600	14
2026-09-01	10.620	10.620	10.520	10.520	10.520	157
2026-08-31	10.580	10.580	10.580	10.580	10.580	0
2026-08-28	10.600	10.640	10.600	10.640	10.640	45
2026-08-27	10.600	10.600	10.600	10.600	10.600	7
2026-08-24	10.660	10.660	10.660	10.660	10.660	40
2026-08-19	11.120	11.120	11.120	11.120	11.120	359
2026-08-05	11.780	11.800	11.780	11.800	11.800	16
2026-08-03	10.940	10.940	10.940	10.940	10.940	39
2026-07-30	11.140	11.200	11.140	11.200	11.200	352
2026-07-29	11.300	11.300	11.200	11.200	11.200	61
2026-07-28	11.000	11.000	11.000	11.000	11.000	80
2026-07-21	10.900	10.960	10.900	10.960	10.960	1
2026-07-20	11.080	11.080	11.080	11.080	11.080	0
2026-07-17	11.080	11.080	11.080	11.080	11.080	0
2026-07-16	11.080	11.080	11.080	11.080	11.080	0
2026-07-15	11.080	11.080	11.080	11.080	11.080	22
2026-07-14	11.240	11.240	11.240	11.240	11.240	0
2026-07-13	11.240	11.240	11.240	11.240	11.240	3
2026-07-10	11.400	11.400	11.400	11.400	11.400	21
2026-07-09	11.860	11.860	11.860	11.860	11.860	37
2026-07-08	12.120	12.120	12.120	12.120	12.120	0
2026-07-07	12.120	12.120	12.120	12.120	12.120	15
2026-07-06	12.180	12.180	12.180	12.180	12.180	0
2026-07-03	12.180	12.180	12.180	12.180	12.180	16
2026-07-02	11.940	11.940	11.940	11.940	11.940	85
2026-07-01	12.100	12.100	12.100	12.100	12.100	0
2026-06-30	12.100	12.100	12.100	12.100	12.100	7
2026-06-29	12.040	12.080	12.020	12.020	12.020	214
2026-06-26	11.740	11.740	11.740	11.740	11.740	11
2026-06-25	11.700	11.700	11.700	11.700	11.700	500
2026-06-24	11.640	11.640	11.640	11.640	11.640	2,083
2026-06-23	11.900	11.900	11.900	11.900	11.900	1,000
2026-06-22	11.740	11.740	11.740	11.740	11.740	15
2026-06-19	12.120	12.180	12.100	12.100	12.100	4,168

Page 1 of 13 · 762 trading daysOlder →

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.