Figeac Aero Société Anonyme (EPA:FGA)
France · Delayed Price · Currency is EUR 10.30
+0.20 (1.98%)
Aug 13, 2025, 5:35 PM CET
Smartsheet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 10.10 | 10.55 | 10.10 | 10.30 | 10.30 | 1.98% | 12,027 |
| Aug 12, 2025 | 10.15 | 10.20 | 10.10 | 10.10 | 10.10 | - | 8,063 |
| Aug 11, 2025 | 10.20 | 10.20 | 9.90 | 10.10 | 10.10 | - | 14,279 |
| Aug 8, 2025 | 10.05 | 10.30 | 10.00 | 10.10 | 10.10 | 0.50% | 9,033 |
| Aug 7, 2025 | 10.10 | 10.25 | 10.05 | 10.05 | 10.05 | -0.50% | 7,388 |
| Aug 6, 2025 | 10.40 | 10.40 | 10.10 | 10.10 | 10.10 | -1.46% | 15,326 |
| Aug 5, 2025 | 10.35 | 10.60 | 10.20 | 10.25 | 10.25 | 0.49% | 29,338 |
| Aug 4, 2025 | 9.98 | 10.40 | 9.76 | 10.20 | 10.20 | 2.00% | 33,187 |
| Aug 1, 2025 | 10.20 | 10.25 | 9.90 | 10.00 | 10.00 | -2.91% | 67,384 |
| Jul 31, 2025 | 10.65 | 10.75 | 10.15 | 10.30 | 10.30 | -1.90% | 26,421 |
| Jul 30, 2025 | 10.70 | 10.85 | 10.50 | 10.50 | 10.50 | -2.33% | 15,072 |
| Jul 29, 2025 | 10.60 | 10.90 | 10.60 | 10.75 | 10.75 | 1.42% | 43,159 |
| Jul 28, 2025 | 10.80 | 10.90 | 10.60 | 10.60 | 10.60 | -0.93% | 13,133 |
| Jul 25, 2025 | 11.00 | 11.15 | 10.70 | 10.70 | 10.70 | -1.38% | 17,492 |
| Jul 24, 2025 | 11.25 | 11.30 | 10.85 | 10.85 | 10.85 | -1.81% | 17,437 |
| Jul 23, 2025 | 10.90 | 11.10 | 10.80 | 11.05 | 11.05 | 2.79% | 21,003 |
| Jul 22, 2025 | 10.95 | 11.00 | 10.60 | 10.75 | 10.75 | -1.38% | 21,534 |
| Jul 21, 2025 | 11.05 | 11.40 | 10.85 | 10.90 | 10.90 | -0.46% | 39,435 |
| Jul 18, 2025 | 11.15 | 11.15 | 10.90 | 10.95 | 10.95 | -0.45% | 11,956 |
| Jul 17, 2025 | 11.05 | 11.15 | 10.85 | 11.00 | 11.00 | - | 82,990 |
| Jul 16, 2025 | 11.00 | 11.15 | 10.85 | 11.00 | 11.00 | 1.38% | 19,561 |
| Jul 15, 2025 | 11.05 | 11.15 | 10.70 | 10.85 | 10.85 | - | 26,040 |
| Jul 14, 2025 | 10.80 | 11.25 | 10.75 | 10.85 | 10.85 | 0.93% | 35,077 |
| Jul 11, 2025 | 10.95 | 11.00 | 10.60 | 10.75 | 10.75 | -1.83% | 20,458 |
| Jul 10, 2025 | 10.55 | 11.00 | 10.50 | 10.95 | 10.95 | 4.78% | 25,125 |
| Jul 9, 2025 | 10.50 | 10.60 | 10.45 | 10.45 | 10.45 | - | 12,440 |
| Jul 8, 2025 | 10.75 | 10.95 | 10.45 | 10.45 | 10.45 | -2.34% | 62,345 |
| Jul 7, 2025 | 10.60 | 10.85 | 10.60 | 10.70 | 10.70 | 1.90% | 22,958 |
| Jul 4, 2025 | 10.90 | 10.90 | 10.45 | 10.50 | 10.50 | -3.23% | 29,899 |
| Jul 3, 2025 | 10.90 | 11.00 | 10.75 | 10.85 | 10.85 | -1.36% | 25,542 |
| Jul 2, 2025 | 11.40 | 11.60 | 10.95 | 11.00 | 11.00 | -3.51% | 47,306 |
| Jul 1, 2025 | 11.65 | 11.65 | 11.40 | 11.40 | 11.40 | -2.56% | 60,494 |
| Jun 30, 2025 | 11.70 | 11.75 | 11.55 | 11.70 | 11.70 | - | 41,550 |
| Jun 27, 2025 | 11.65 | 11.70 | 11.50 | 11.70 | 11.70 | 0.43% | 27,040 |
| Jun 26, 2025 | 11.65 | 11.65 | 11.50 | 11.65 | 11.65 | 0.43% | 17,989 |
| Jun 25, 2025 | 11.55 | 11.60 | 11.45 | 11.60 | 11.60 | 0.87% | 34,412 |
| Jun 24, 2025 | 11.60 | 11.70 | 11.45 | 11.50 | 11.50 | 0.44% | 150,210 |
| Jun 23, 2025 | 10.90 | 11.45 | 10.85 | 11.45 | 11.45 | 6.02% | 89,648 |
| Jun 20, 2025 | 10.65 | 10.85 | 10.55 | 10.80 | 10.80 | 1.89% | 25,528 |
| Jun 19, 2025 | 10.30 | 10.65 | 10.20 | 10.60 | 10.60 | -0.47% | 234,464 |
| Jun 18, 2025 | 10.10 | 10.70 | 10.05 | 10.65 | 10.65 | 5.45% | 64,909 |
| Jun 17, 2025 | 10.10 | 10.15 | 10.05 | 10.10 | 10.10 | 0.50% | 30,546 |
| Jun 16, 2025 | 10.10 | 10.20 | 10.00 | 10.05 | 10.05 | 1.11% | 99,669 |
| Jun 13, 2025 | 9.76 | 9.94 | 9.74 | 9.94 | 9.94 | 1.22% | 29,261 |
| Jun 12, 2025 | 9.80 | 9.94 | 9.68 | 9.82 | 9.82 | 0.41% | 29,035 |
| Jun 11, 2025 | 9.86 | 9.88 | 9.72 | 9.78 | 9.78 | -0.20% | 38,571 |
| Jun 10, 2025 | 9.82 | 9.84 | 9.70 | 9.80 | 9.80 | - | 10,547 |
| Jun 9, 2025 | 9.70 | 9.80 | 9.70 | 9.80 | 9.80 | 1.03% | 4,150 |
| Jun 6, 2025 | 9.80 | 9.80 | 9.66 | 9.70 | 9.70 | -0.82% | 11,579 |
| Jun 5, 2025 | 9.60 | 9.80 | 9.40 | 9.78 | 9.78 | 4.04% | 62,631 |