Figeac Aero Société Anonyme (FRA:1F1)
Germany · Delayed Price · Currency is EUR 9.66
-0.10 (-1.02%)
Last updated: Oct 23, 2026, 9:00 PM CEST
FRA:1F1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | -1.02% | 5 |
| Oct 22, 2026 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | -2.59% | - |
| Oct 21, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | -1.76% | - |
| Oct 20, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -4.32% | - |
| Oct 19, 2026 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | -0.74% | - |
| Oct 16, 2026 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 1.13% | - |
| Oct 15, 2026 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | -3.10% | - |
| Oct 14, 2026 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | -0.72% | - |
| Oct 13, 2026 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 2.22% | - |
| Oct 12, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 1.89% | - |
| Oct 9, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0.38% | - |
| Oct 8, 2026 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 0.38% | - |
| Oct 7, 2026 | 10.74 | 10.74 | 10.52 | 10.52 | 10.52 | -2.77% | - |
| Oct 6, 2026 | 11.14 | 11.14 | 10.82 | 10.82 | 10.82 | -1.64% | - |
| Oct 5, 2026 | 11.04 | 11.04 | 11.00 | 11.00 | 11.00 | -0.54% | - |
| Oct 2, 2026 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | -0.18% | - |
| Oct 1, 2026 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | -0.54% | - |
| Sep 30, 2026 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 1.27% | - |
| Sep 29, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -0.36% | - |
| Sep 28, 2026 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 0.18% | - |
| Sep 25, 2026 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 1.10% | - |
| Sep 24, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -0.91% | - |
| Sep 23, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 3.19% | - |
| Sep 22, 2026 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 2.30% | - |
| Sep 21, 2026 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | -3.87% | - |
| Sep 18, 2026 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | -1.63% | - |
| Sep 17, 2026 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | -1.78% | - |
| Sep 16, 2026 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | -0.18% | - |
| Sep 15, 2026 | 11.14 | 11.24 | 11.14 | 11.24 | 11.24 | 1.81% | - |
| Sep 14, 2026 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 0.36% | - |
| Sep 11, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -0.36% | - |
| Sep 10, 2026 | 10.96 | 11.04 | 10.96 | 11.04 | 11.04 | -0.54% | - |
| Sep 9, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -0.36% | - |
| Sep 8, 2026 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | -2.79% | - |
| Sep 7, 2026 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | 5.72% | - |
| Sep 4, 2026 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | -0.91% | - |
| Sep 3, 2026 | 10.60 | 10.94 | 10.60 | 10.94 | 10.94 | 3.60% | - |
| Sep 2, 2026 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 0.38% | - |
| Sep 1, 2026 | 10.58 | 10.58 | 10.52 | 10.52 | 10.52 | 0.57% | - |
| Aug 31, 2026 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | -0.76% | - |
| Aug 28, 2026 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | - | - |
| Aug 27, 2026 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | -0.75% | - |
| Aug 26, 2026 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 1.14% | - |
| Aug 25, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -1.13% | - |
| Aug 24, 2026 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | -1.48% | - |
| Aug 21, 2026 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 1.70% | - |
| Aug 20, 2026 | 10.96 | 10.96 | 10.60 | 10.60 | 10.60 | -4.16% | - |
| Aug 19, 2026 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | -1.25% | - |
| Aug 18, 2026 | 11.22 | 11.22 | 11.20 | 11.20 | 11.20 | -1.75% | - |
| Aug 17, 2026 | 11.46 | 11.46 | 11.40 | 11.40 | 11.40 | 0.88% | - |