Figeac Aero Société Anonyme (LON:0RFM)
London · Delayed Price · Currency is GBP · Price in EUR 10.90
0.00 (0.00%)
At close: Jan 30, 2026
LON:0RFM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -1.83% | 260 |
| Jan 30, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | 29 |
| Jan 29, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -1.36% | 6 |
| Jan 28, 2026 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | -0.45% | 6 |
| Jan 27, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | 5 |
| Jan 26, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -2.20% | 82 |
| Jan 22, 2026 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 0.89% | 5 |
| Jan 21, 2026 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | -3.02% | 2 |
| Jan 19, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 1.75% | 2 |
| Jan 16, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -2.56% | 2 |
| Jan 14, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 0.43% | 57 |
| Jan 13, 2026 | 11.65 | 11.70 | 11.65 | 11.65 | 11.65 | 2.64% | 31 |
| Jan 9, 2026 | 11.05 | 11.35 | 11.05 | 11.35 | 11.35 | 3.18% | 197 |
| Jan 8, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -0.45% | 8 |
| Jan 7, 2026 | 10.85 | 11.05 | 10.85 | 11.05 | 11.05 | 2.79% | 509 |
| Jan 6, 2026 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | -1.38% | 15 |
| Jan 2, 2026 | 11.00 | 11.00 | 10.90 | 10.90 | 10.90 | 0.93% | 19 |
| Dec 31, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -0.92% | 3 |
| Dec 29, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 0.46% | 4 |
| Dec 24, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 2.36% | 5 |
| Dec 22, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -2.08% | 3,174 |
| Dec 17, 2025 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 2.12% | 4 |
| Dec 16, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -0.47% | 756 |
| Dec 15, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | -0.47% | 2,474 |
| Dec 12, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -3.60% | 2,354 |
| Dec 10, 2025 | 11.20 | 11.20 | 10.90 | 11.10 | 11.10 | -6.72% | 3,619 |
| Dec 9, 2025 | 11.85 | 11.90 | 11.85 | 11.90 | 11.90 | 0.42% | 261 |
| Dec 5, 2025 | 11.80 | 11.85 | 11.80 | 11.85 | 11.85 | 1.72% | 512 |
| Dec 4, 2025 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | -0.85% | 400 |
| Dec 3, 2025 | 11.35 | 11.80 | 11.35 | 11.75 | 11.75 | 0.86% | 79 |
| Dec 2, 2025 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 1.30% | 36 |
| Dec 1, 2025 | 11.60 | 11.60 | 11.50 | 11.50 | 11.50 | 1.77% | 2 |
| Nov 28, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -3.42% | 180 |
| Nov 25, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -0.85% | 26 |
| Nov 24, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 0.43% | 81 |
| Nov 21, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | -5.24% | 16 |
| Nov 19, 2025 | 12.30 | 12.60 | 12.15 | 12.40 | 12.40 | 2.48% | 504 |
| Nov 18, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 3.42% | 334 |
| Nov 17, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 4.00% | 93 |
| Nov 14, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | -2.17% | 357 |
| Nov 13, 2025 | 11.55 | 11.55 | 11.50 | 11.50 | 11.50 | -3.36% | 441 |
| Nov 12, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 0.85% | 2,832 |
| Nov 11, 2025 | 12.00 | 12.00 | 11.80 | 11.80 | 11.80 | 5.36% | 881 |
| Nov 6, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -6.28% | 200 |
| Nov 4, 2025 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | -0.83% | 12 |
| Nov 3, 2025 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 2.12% | 5 |
| Oct 30, 2025 | 11.45 | 11.80 | 11.45 | 11.80 | 11.80 | 4.42% | 3,481 |
| Oct 29, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -1.74% | 8 |
| Oct 28, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 0.88% | 3,344 |
| Oct 27, 2025 | 11.40 | 11.40 | 11.25 | 11.40 | 11.40 | -0.44% | 4,546 |