Figeac Aero Société Anonyme (FRA:1F1)
Germany · Delayed Price · Currency is EUR 10.75
0.00 (0.00%)
At close: Jan 2, 2026
FRA:1F1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 10.90 | 11.25 | 10.85 | 11.20 | 11.20 | 2.75% | - |
| Jan 8, 2026 | 10.75 | 10.95 | 10.75 | 10.90 | 10.90 | 0.93% | - |
| Jan 7, 2026 | 10.55 | 10.90 | 10.55 | 10.80 | 10.80 | 1.89% | - |
| Jan 6, 2026 | 10.75 | 10.75 | 10.55 | 10.60 | 10.60 | -1.40% | - |
| Jan 5, 2026 | 10.85 | 10.90 | 10.75 | 10.75 | 10.75 | - | - |
| Jan 2, 2026 | 10.85 | 10.85 | 10.75 | 10.75 | 10.75 | - | - |
| Dec 30, 2025 | 10.65 | 10.95 | 10.60 | 10.75 | 10.75 | 0.47% | 86 |
| Dec 29, 2025 | 10.75 | 10.85 | 10.60 | 10.70 | 10.70 | 1.42% | 31 |
| Dec 23, 2025 | 10.50 | 10.90 | 10.50 | 10.55 | 10.55 | 0.48% | 1,361 |
| Dec 22, 2025 | 10.70 | 10.70 | 10.50 | 10.50 | 10.50 | -0.47% | - |
| Dec 19, 2025 | 10.55 | 10.90 | 10.55 | 10.55 | 10.55 | 0.48% | 103 |
| Dec 18, 2025 | 10.55 | 10.90 | 10.30 | 10.50 | 10.50 | - | 687 |
| Dec 17, 2025 | 10.50 | 10.50 | 10.30 | 10.50 | 10.50 | 0.96% | - |
| Dec 16, 2025 | 10.55 | 10.55 | 10.10 | 10.40 | 10.40 | -1.42% | - |
| Dec 15, 2025 | 10.45 | 10.55 | 10.25 | 10.55 | 10.55 | 0.96% | - |
| Dec 12, 2025 | 10.45 | 10.95 | 10.45 | 10.45 | 10.45 | - | 1,857 |
| Dec 11, 2025 | 10.75 | 10.80 | 10.45 | 10.45 | 10.45 | -2.79% | - |
| Dec 10, 2025 | 11.60 | 11.60 | 10.70 | 10.75 | 10.75 | -7.33% | - |
| Dec 9, 2025 | 11.70 | 11.75 | 11.60 | 11.60 | 11.60 | -0.85% | - |
| Dec 8, 2025 | 11.60 | 12.00 | 11.60 | 11.70 | 11.70 | 0.86% | 589 |
| Dec 5, 2025 | 11.65 | 12.05 | 11.60 | 11.60 | 11.60 | -0.43% | 189 |
| Dec 4, 2025 | 11.70 | 11.75 | 11.65 | 11.65 | 11.65 | -0.43% | - |
| Dec 3, 2025 | 11.25 | 11.75 | 11.25 | 11.70 | 11.70 | 4.00% | 180 |
| Dec 2, 2025 | 11.50 | 11.70 | 11.25 | 11.25 | 11.25 | -2.17% | 180 |
| Dec 1, 2025 | 11.25 | 11.65 | 11.25 | 11.50 | 11.50 | 2.22% | 360 |
| 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% | - |