Figeac Aero Société Anonyme (FRA:1F1)
Germany · Delayed Price · Currency is EUR 11.25
-0.05 (-0.44%)
At close: Nov 28, 2025
FRA:1F1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 11.30 | 11.45 | 11.25 | 11.25 | 11.25 | -0.44% | - |
| Nov 27, 2025 | 11.25 | 11.50 | 11.25 | 11.30 | 11.30 | 0.44% | - |
| Nov 26, 2025 | 11.30 | 11.50 | 11.25 | 11.25 | 11.25 | -0.44% | - |
| Nov 25, 2025 | 11.40 | 11.55 | 11.30 | 11.30 | 11.30 | -0.88% | - |
| Nov 24, 2025 | 11.45 | 11.65 | 11.40 | 11.40 | 11.40 | -0.44% | - |
| Nov 21, 2025 | 12.40 | 12.40 | 11.45 | 11.45 | 11.45 | -7.66% | - |
| Nov 20, 2025 | 12.25 | 12.55 | 12.25 | 12.40 | 12.40 | 1.22% | - |
| Nov 19, 2025 | 12.15 | 12.55 | 12.10 | 12.25 | 12.25 | 0.82% | - |
| Nov 18, 2025 | 11.90 | 12.15 | 11.75 | 12.15 | 12.15 | 2.10% | - |
| Nov 17, 2025 | 11.30 | 11.90 | 11.30 | 11.90 | 11.90 | 5.31% | - |
| Nov 14, 2025 | 11.20 | 11.35 | 11.15 | 11.30 | 11.30 | 0.89% | - |
| Nov 13, 2025 | 11.80 | 11.80 | 11.20 | 11.20 | 11.20 | -5.08% | - |
| Nov 12, 2025 | 11.75 | 11.80 | 11.70 | 11.80 | 11.80 | 0.43% | - |
| Nov 11, 2025 | 11.75 | 11.85 | 11.65 | 11.75 | 11.75 | - | - |
| Nov 10, 2025 | 11.25 | 11.75 | 11.25 | 11.75 | 11.75 | 4.44% | - |
| Nov 7, 2025 | 11.15 | 11.35 | 11.15 | 11.25 | 11.25 | - | - |
| Nov 6, 2025 | 11.60 | 11.85 | 11.25 | 11.25 | 11.25 | -3.02% | - |
| Nov 5, 2025 | 11.85 | 11.85 | 11.60 | 11.60 | 11.60 | -2.11% | - |
| Nov 4, 2025 | 11.85 | 11.85 | 11.75 | 11.85 | 11.85 | - | - |
| Nov 3, 2025 | 12.00 | 12.05 | 11.85 | 11.85 | 11.85 | -1.25% | - |
| Oct 31, 2025 | 11.65 | 12.00 | 11.60 | 12.00 | 12.00 | 3.00% | - |
| Oct 30, 2025 | 10.95 | 11.65 | 10.95 | 11.65 | 11.65 | 6.39% | - |
| Oct 29, 2025 | 11.10 | 11.25 | 10.95 | 10.95 | 10.95 | -1.35% | - |
| Oct 28, 2025 | 11.30 | 11.35 | 11.10 | 11.10 | 11.10 | -1.77% | - |
| Oct 27, 2025 | 11.15 | 11.45 | 11.15 | 11.30 | 11.30 | 1.35% | - |
| Oct 24, 2025 | 11.60 | 11.70 | 11.15 | 11.15 | 11.15 | -3.88% | - |
| Oct 23, 2025 | 11.70 | 11.70 | 11.50 | 11.60 | 11.60 | -0.85% | - |
| Oct 22, 2025 | 11.45 | 11.70 | 11.45 | 11.70 | 11.70 | 2.18% | - |
| Oct 21, 2025 | 11.50 | 11.60 | 11.45 | 11.45 | 11.45 | -0.43% | 119 |
| Oct 20, 2025 | 11.70 | 11.80 | 11.50 | 11.50 | 11.50 | -1.71% | 163 |
| Oct 17, 2025 | 12.05 | 12.05 | 11.70 | 11.70 | 11.70 | -2.90% | 342 |
| Oct 16, 2025 | 12.10 | 12.30 | 12.05 | 12.05 | 12.05 | -0.41% | - |
| Oct 15, 2025 | 12.15 | 12.35 | 12.10 | 12.10 | 12.10 | -0.41% | - |
| Oct 14, 2025 | 12.10 | 12.15 | 11.95 | 12.15 | 12.15 | 0.41% | - |
| Oct 13, 2025 | 12.05 | 12.15 | 11.95 | 12.10 | 12.10 | 0.41% | 115 |
| Oct 10, 2025 | 12.55 | 12.55 | 12.05 | 12.05 | 12.05 | -3.98% | - |
| Oct 9, 2025 | 12.15 | 12.90 | 12.15 | 12.55 | 12.55 | 3.29% | - |
| Oct 8, 2025 | 11.90 | 12.15 | 11.90 | 12.15 | 12.15 | 2.10% | - |
| Oct 7, 2025 | 12.45 | 12.45 | 11.90 | 11.90 | 11.90 | -4.42% | 250 |
| Oct 6, 2025 | 12.50 | 12.50 | 11.95 | 12.45 | 12.45 | 0.40% | 250 |
| Oct 3, 2025 | 12.50 | 12.75 | 12.40 | 12.40 | 12.40 | -0.80% | 85 |
| Oct 2, 2025 | 12.25 | 12.60 | 12.25 | 12.50 | 12.50 | 2.04% | 40 |
| Oct 1, 2025 | 11.85 | 12.80 | 11.85 | 12.25 | 12.25 | 3.38% | 4 |
| Sep 30, 2025 | 11.50 | 11.90 | 11.50 | 11.85 | 11.85 | 3.04% | - |
| Sep 29, 2025 | 11.35 | 11.80 | 11.35 | 11.50 | 11.50 | - | 432 |
| Sep 26, 2025 | 11.25 | 11.50 | 11.25 | 11.50 | 11.50 | 2.22% | 100 |
| Sep 25, 2025 | 11.05 | 11.25 | 11.05 | 11.25 | 11.25 | 1.81% | - |
| Sep 24, 2025 | 11.20 | 11.20 | 10.90 | 11.05 | 11.05 | -1.34% | - |
| Sep 23, 2025 | 11.10 | 11.50 | 11.10 | 11.20 | 11.20 | 0.90% | 1,621 |
| Sep 22, 2025 | 11.10 | 11.25 | 11.10 | 11.10 | 11.10 | - | - |