Figeac Aero Société Anonyme (FRA:1F1)
Germany · Delayed Price · Currency is EUR 9.34
-0.14 (-1.48%)
At close: Mar 27, 2026
FRA:1F1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | -1.48% | - |
| Mar 26, 2026 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | -0.84% | - |
| Mar 25, 2026 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 0.21% | - |
| Mar 24, 2026 | 9.74 | 9.74 | 9.54 | 9.54 | 9.54 | 1.06% | - |
| Mar 23, 2026 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | -3.48% | - |
| Mar 20, 2026 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | -0.61% | - |
| Mar 19, 2026 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 3.36% | - |
| Mar 18, 2026 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 1.71% | - |
| Mar 17, 2026 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | 0.86% | - |
| Mar 16, 2026 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | 1.31% | - |
| Mar 13, 2026 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | -5.95% | - |
| Mar 12, 2026 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | -2.01% | - |
| Mar 11, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | -0.60% | - |
| Mar 10, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 3.52% | - |
| Mar 9, 2026 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | -3.88% | - |
| Mar 6, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | -0.50% | - |
| Mar 5, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 1.00% | - |
| Mar 4, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -4.31% | - |
| Mar 3, 2026 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 1.46% | - |
| Mar 2, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -1.90% | - |
| Feb 27, 2026 | 10.55 | 10.55 | 10.50 | 10.50 | 10.50 | -1.87% | - |
| Feb 26, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0.94% | - |
| Feb 25, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -0.93% | - |
| Feb 24, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -2.28% | - |
| Feb 23, 2026 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - | - |
| Feb 20, 2026 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | -3.52% | - |
| Feb 19, 2026 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 4.13% | - |
| Feb 18, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 9.66% | - |
| Feb 17, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 3.33% | - |
| Feb 16, 2026 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 3.89% | 100 |
| Feb 13, 2026 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | 0.65% | - |
| Feb 12, 2026 | 9.68 | 9.68 | 9.20 | 9.20 | 9.20 | -5.15% | - |
| Feb 11, 2026 | 9.82 | 9.82 | 9.70 | 9.70 | 9.70 | -1.62% | - |
| Feb 10, 2026 | 9.94 | 9.94 | 9.86 | 9.86 | 9.86 | -0.40% | - |
| Feb 9, 2026 | 9.90 | 9.94 | 9.72 | 9.90 | 9.90 | 2.06% | 15 |
| Feb 6, 2026 | 10.15 | 10.15 | 9.70 | 9.70 | 9.70 | -5.37% | - |
| Feb 5, 2026 | 10.45 | 10.75 | 10.25 | 10.25 | 10.25 | -2.38% | 950 |
| Feb 4, 2026 | 10.50 | 10.60 | 10.50 | 10.50 | 10.50 | - | - |
| Feb 3, 2026 | 10.55 | 10.65 | 10.50 | 10.50 | 10.50 | -0.47% | - |
| Feb 2, 2026 | 10.60 | 10.60 | 10.55 | 10.55 | 10.55 | -0.47% | - |
| Jan 30, 2026 | 10.75 | 10.85 | 10.60 | 10.60 | 10.60 | -1.85% | - |
| Jan 29, 2026 | 10.70 | 10.90 | 10.70 | 10.80 | 10.80 | 0.47% | - |
| Jan 28, 2026 | 11.05 | 11.05 | 10.75 | 10.75 | 10.75 | -2.71% | - |
| Jan 27, 2026 | 11.00 | 11.05 | 11.00 | 11.05 | 11.05 | - | - |
| Jan 26, 2026 | 11.25 | 11.25 | 11.05 | 11.05 | 11.05 | -0.90% | - |
| Jan 23, 2026 | 11.30 | 11.30 | 11.10 | 11.15 | 11.15 | -1.33% | - |
| Jan 22, 2026 | 11.25 | 11.35 | 11.25 | 11.30 | 11.30 | 0.44% | - |
| Jan 21, 2026 | 11.10 | 11.25 | 11.10 | 11.25 | 11.25 | 1.35% | - |
| Jan 20, 2026 | 11.20 | 11.20 | 11.05 | 11.10 | 11.10 | -0.89% | - |
| Jan 19, 2026 | 11.40 | 11.40 | 11.20 | 11.20 | 11.20 | -1.75% | 450 |