Figeac Aero SA FGA
EURONEXT · France · Electronic Technology
€11.06-0.06 (-0.54%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €11.06 | -0.54% | €11.12 | €11.42 | €11.04 | 24.57K |
| 2026-09-30 | €11.12 | 0.00% | €11.16 | €11.28 | €11.12 | 8.17K |
| 2026-09-29 | €11.12 | +1.09% | €11.00 | €11.22 | €11.00 | 21.16K |
| 2026-09-28 | €11.00 | -0.72% | €11.14 | €11.14 | €11.00 | 14.78K |
| 2026-09-25 | €11.08 | +0.73% | €11.00 | €11.16 | €11.00 | 14.58K |
| 2026-09-24 | €11.00 | +0.36% | €11.00 | €11.06 | €10.94 | 18.08K |
| 2026-09-23 | €10.96 | -0.90% | €11.08 | €11.20 | €10.90 | 28.49K |
| 2026-09-22 | €11.06 | +3.17% | €10.76 | €11.06 | €10.62 | 35.07K |
| 2026-09-21 | €10.72 | +3.08% | €10.46 | €10.86 | €10.46 | 14.08K |
| 2026-09-18 | €10.40 | -5.45% | €10.96 | €11.04 | €10.26 | 46.62K |
| 2026-09-17 | €11.00 | -0.18% | €11.10 | €11.20 | €11.00 | 10.76K |
| 2026-09-16 | €11.02 | -1.61% | €11.22 | €11.22 | €10.80 | 25.98K |
| 2026-09-15 | €11.20 | 0.00% | €11.30 | €11.50 | €11.20 | 41.39K |
| 2026-09-14 | €11.20 | +1.45% | €11.04 | €11.42 | €11.02 | 74.24K |
| 2026-09-11 | €11.04 | +0.18% | €11.02 | €11.20 | €11.00 | 9.07K |
| 2026-09-10 | €11.02 | -0.18% | €11.00 | €11.10 | €11.00 | 12.88K |
| 2026-09-09 | €11.04 | -1.60% | €11.20 | €11.20 | €11.00 | 39.64K |
| 2026-09-08 | €11.22 | -0.18% | €11.32 | €11.32 | €11.06 | 24.73K |
| 2026-09-07 | €11.24 | +1.08% | €11.50 | €11.62 | €11.20 | 39.74K |
| 2026-09-04 | €11.12 | +2.77% | €10.86 | €11.28 | €10.84 | 19.76K |
| 2026-09-03 | €10.82 | +2.08% | €10.66 | €11.10 | €10.56 | 34.56K |
| 2026-09-02 | €10.60 | +0.57% | €10.60 | €10.66 | €10.46 | 21.95K |
| 2026-09-01 | €10.54 | -0.94% | €10.66 | €10.76 | €10.46 | 28.47K |
| 2026-08-31 | €10.64 | +1.14% | €10.52 | €10.80 | €10.50 | 19.72K |
| 2026-08-28 | €10.52 | -0.38% | €10.56 | €10.66 | €10.52 | 9.85K |
| 2026-08-27 | €10.56 | +0.57% | €10.50 | €10.78 | €10.50 | 10.97K |
| 2026-08-26 | €10.50 | -0.94% | €10.70 | €10.70 | €10.46 | 18.31K |
| 2026-08-25 | €10.60 | +0.76% | €10.60 | €10.76 | €10.56 | 9.55K |
| 2026-08-24 | €10.52 | -1.68% | €10.80 | €10.82 | €10.52 | 13.69K |
| 2026-08-21 | €10.70 | -0.56% | €10.80 | €10.82 | €10.70 | 14.31K |
| 2026-08-20 | €10.76 | -1.82% | €11.00 | €11.00 | €10.76 | 11.17K |
| 2026-08-19 | €10.96 | -1.44% | €11.16 | €11.20 | €10.96 | 9.79K |
| 2026-08-18 | €11.12 | -1.94% | €11.40 | €11.40 | €11.10 | 11.42K |
| 2026-08-17 | €11.34 | -1.39% | €11.50 | €11.50 | €11.34 | 9.56K |
| 2026-08-14 | €11.50 | +1.77% | €11.36 | €11.50 | €11.36 | 9.43K |
| 2026-08-13 | €11.30 | -0.53% | €11.46 | €11.48 | €11.26 | 9.33K |
| 2026-08-12 | €11.36 | +0.18% | €11.36 | €11.60 | €11.36 | 9.27K |
| 2026-08-11 | €11.34 | -1.39% | €11.56 | €11.60 | €11.34 | 9.85K |
| 2026-08-10 | €11.50 | -1.71% | €11.72 | €11.80 | €11.50 | 14.77K |
| 2026-08-07 | €11.70 | +0.17% | €11.70 | €11.90 | €11.64 | 13.37K |
| 2026-08-06 | €11.68 | 0.00% | €11.68 | €11.88 | €11.68 | 12.20K |
| 2026-08-05 | €11.68 | +1.74% | €11.48 | €11.86 | €11.48 | 15.47K |
| 2026-08-04 | €11.48 | +3.42% | €11.20 | €11.50 | €11.20 | 12.42K |
| 2026-08-03 | €11.10 | +1.83% | €10.94 | €11.20 | €10.90 | 22.97K |
| 2026-07-31 | €10.90 | -1.62% | €11.36 | €11.42 | €10.90 | 29.14K |
| 2026-07-30 | €11.08 | -0.54% | €11.20 | €11.38 | €11.08 | 12.07K |
| 2026-07-29 | €11.14 | -1.07% | €11.28 | €11.38 | €11.14 | 14.72K |
| 2026-07-28 | €11.26 | +2.36% | €11.08 | €11.36 | €11.00 | 15.24K |
| 2026-07-27 | €11.00 | +1.48% | €10.90 | €11.18 | €10.90 | 14.50K |
| 2026-07-24 | €10.84 | +0.93% | €10.78 | €11.06 | €10.76 | 36.23K |
| 2026-07-23 | €10.74 | -1.65% | €10.90 | €10.90 | €10.70 | 18.75K |
| 2026-07-22 | €10.92 | -0.36% | €11.00 | €11.04 | €10.84 | 9.07K |
| 2026-07-21 | €10.96 | 0.00% | €11.02 | €11.10 | €10.90 | 16.77K |
| 2026-07-20 | €10.96 | -1.97% | €11.18 | €11.26 | €10.96 | 25.95K |
| 2026-07-17 | €11.18 | 0.00% | €11.30 | €11.30 | €11.10 | 13.36K |
| 2026-07-16 | €11.18 | +0.72% | €11.10 | €11.40 | €11.10 | 16.34K |
| 2026-07-15 | €11.10 | -0.36% | €11.20 | €11.20 | €11.02 | 7.97K |
| 2026-07-14 | €11.14 | +0.36% | €11.10 | €11.24 | €10.92 | 15.36K |
| 2026-07-13 | €11.10 | -2.12% | €11.34 | €11.38 | €11.10 | 30.82K |
| 2026-07-10 | €11.34 | -4.22% | €11.90 | €11.94 | €11.34 | 36.56K |
| 2026-07-09 | €11.84 | -0.17% | €11.96 | €12.06 | €11.80 | 11.74K |
| 2026-07-08 | €11.86 | -0.34% | €11.92 | €11.92 | €11.58 | 31.52K |
| 2026-07-07 | €11.90 | -1.98% | €12.16 | €12.16 | €11.90 | 23.93K |
| 2026-07-06 | €12.14 | -0.33% | €12.18 | €12.20 | €12.02 | 42.39K |
| 2026-07-03 | €12.18 | +0.83% | €12.14 | €12.36 | €12.06 | 39.37K |
| 2026-07-02 | €12.08 | +1.17% | €11.96 | €12.14 | €11.90 | 36.98K |
| 2026-07-01 | €11.94 | -1.65% | €12.10 | €12.20 | €11.94 | 15.87K |
| 2026-06-30 | €12.14 | 0.00% | €12.26 | €12.28 | €11.80 | 36.70K |
| 2026-06-29 | €12.14 | +3.06% | €11.90 | €12.18 | €11.76 | 64.50K |
| 2026-06-26 | €11.78 | 0.00% | €11.76 | €11.84 | €11.52 | 82.28K |
| 2026-06-25 | €11.78 | +0.51% | €11.62 | €11.78 | €11.54 | 14.06K |
| 2026-06-24 | €11.72 | -2.01% | €11.90 | €11.90 | €11.50 | 28.64K |
| 2026-06-23 | €11.96 | +1.53% | €11.60 | €11.98 | €11.54 | 22.38K |
| 2026-06-22 | €11.78 | -1.51% | €12.00 | €12.06 | €11.66 | 57.24K |
| 2026-06-19 | €11.96 | -1.32% | €11.98 | €12.26 | €11.94 | 28.37K |
| 2026-06-18 | €12.12 | +3.06% | €11.80 | €12.56 | €11.78 | 93.99K |
| 2026-06-17 | €11.76 | +1.03% | €11.60 | €11.76 | €11.54 | 66.45K |
| 2026-06-16 | €11.64 | +5.63% | €11.20 | €11.72 | €11.18 | 59.13K |
| 2026-06-15 | €11.02 | +3.18% | €11.02 | €11.44 | €10.96 | 53.51K |
| 2026-06-12 | €10.68 | +2.50% | €10.44 | €10.80 | €10.44 | 26.34K |
| 2026-06-11 | €10.42 | -1.33% | €10.40 | €10.42 | €9.75 | 66.64K |
| 2026-06-10 | €10.56 | +0.57% | €10.50 | €10.56 | €10.06 | 34.20K |
| 2026-06-09 | €10.50 | -1.13% | €10.68 | €10.86 | €10.38 | 23.94K |
| 2026-06-08 | €10.62 | -2.57% | €10.70 | €10.84 | €10.56 | 27.26K |
| 2026-06-05 | €10.90 | -2.68% | €11.10 | €11.20 | €10.90 | 16.21K |
| 2026-06-04 | €11.20 | +0.72% | €11.20 | €11.26 | €10.94 | 25.41K |
| 2026-06-03 | €11.12 | -1.59% | €11.60 | €11.90 | €11.06 | 49.27K |
| 2026-06-02 | €11.30 | -2.42% | €11.58 | €11.64 | €11.28 | 15.47K |
| 2026-06-01 | €11.58 | -0.34% | €11.62 | €11.72 | €11.40 | 16.65K |
| 2026-05-29 | €11.62 | -1.19% | €11.76 | €12.00 | €11.50 | 35.77K |