Figeac Aero Société Anonyme (FRA:1F1)
Germany · Delayed Price · Currency is EUR 11.64
+0.02 (0.17%)
At close: Jun 26, 2026
FRA:1F1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | 0.17% | - |
| Jun 25, 2026 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | -2.35% | - |
| Jun 24, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 2.59% | - |
| Jun 23, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -2.85% | - |
| Jun 22, 2026 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | -0.67% | - |
| Jun 19, 2026 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | 1.18% | - |
| Jun 18, 2026 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | 1.89% | - |
| Jun 17, 2026 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | 1.75% | - |
| Jun 16, 2026 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | 3.24% | - |
| Jun 15, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 3.74% | - |
| Jun 12, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 9.30% | - |
| Jun 11, 2026 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | -5.87% | - |
| Jun 10, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -2.26% | - |
| Jun 9, 2026 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | -0.37% | - |
| Jun 8, 2026 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | -3.78% | - |
| Jun 5, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 0.54% | - |
| Jun 4, 2026 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | -5.15% | - |
| Jun 3, 2026 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | 0.52% | - |
| Jun 2, 2026 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | -0.17% | - |
| Jun 1, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | - |
| May 29, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 0.35% | - |
| May 28, 2026 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | 5.86% | - |
| May 27, 2026 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 0.55% | - |
| May 26, 2026 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | -1.09% | - |
| May 25, 2026 | 10.76 | 10.98 | 10.76 | 10.98 | 10.98 | 3.98% | - |
| May 22, 2026 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | -2.04% | 180 |
| May 21, 2026 | 10.46 | 10.78 | 10.46 | 10.78 | 10.78 | 3.65% | 180 |
| May 20, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -2.07% | - |
| May 19, 2026 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 3.11% | - |
| May 18, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -1.34% | - |
| May 15, 2026 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | -0.95% | - |
| May 14, 2026 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 0.96% | - |
| May 13, 2026 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | -0.95% | - |
| May 12, 2026 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | -1.86% | - |
| May 11, 2026 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | -2.01% | - |
| May 8, 2026 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | -1.79% | - |
| May 7, 2026 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 8.56% | - |
| May 6, 2026 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 4.90% | - |
| May 5, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -0.91% | - |
| May 4, 2026 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 3.34% | - |
| Apr 30, 2026 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | -0.62% | - |
| Apr 29, 2026 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | 0.42% | - |
| Apr 28, 2026 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | -1.84% | - |
| Apr 27, 2026 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | -3.08% | - |
| Apr 24, 2026 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 6.67% | - |
| Apr 23, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -3.77% | - |
| Apr 22, 2026 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | -5.21% | - |
| Apr 21, 2026 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 0.97% | - |
| Apr 20, 2026 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 3.22% | - |
| Apr 17, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 1.95% | - |