Figeac Aero Société Anonyme (FRA:1F1)
Germany · Delayed Price · Currency is EUR 10.95
-0.40 (-3.52%)
At close: Feb 20, 2026
FRA:1F1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 11.20 | 11.45 | 11.20 | 11.40 | 11.40 | 1.33% | - |
| Jan 15, 2026 | 11.65 | 11.65 | 11.25 | 11.25 | 11.25 | -2.60% | - |
| Jan 14, 2026 | 11.35 | 11.60 | 11.35 | 11.55 | 11.55 | 1.32% | - |
| Jan 13, 2026 | 11.50 | 11.55 | 11.40 | 11.40 | 11.40 | -0.87% | 500 |
| Jan 12, 2026 | 11.30 | 11.55 | 11.30 | 11.50 | 11.50 | 2.68% | - |
| 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 |