Figeac Aero Société Anonyme (LON:0RFM)
London · Delayed Price · Currency is GBP · Price in EUR 9.20
-0.30 (-3.16%)
At close: Mar 27, 2026
LON:0RFM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -3.16% | 64 |
| Mar 26, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -1.45% | 2 |
| Mar 24, 2026 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | 3.88% | 600 |
| Mar 23, 2026 | 9.30 | 9.30 | 9.28 | 9.28 | 9.28 | -3.13% | 304 |
| Mar 20, 2026 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | -5.15% | 64 |
| Mar 18, 2026 | 9.86 | 10.10 | 9.86 | 10.10 | 10.10 | 6.77% | 305 |
| Mar 16, 2026 | 9.38 | 9.46 | 9.38 | 9.46 | 9.46 | -0.42% | 2 |
| Mar 13, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -3.26% | 10 |
| Mar 12, 2026 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | -0.41% | 5 |
| Mar 9, 2026 | 9.82 | 9.86 | 9.82 | 9.86 | 9.86 | -3.80% | 511 |
| Mar 5, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 0.49% | 1 |
| Mar 3, 2026 | 10.30 | 10.30 | 10.20 | 10.20 | 10.20 | -2.39% | 41 |
| Mar 2, 2026 | 10.35 | 10.45 | 10.35 | 10.45 | 10.45 | -1.88% | 209 |
| Feb 27, 2026 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 0.47% | 1 |
| Feb 26, 2026 | 10.67 | 10.67 | 10.60 | 10.60 | 10.60 | -0.93% | 11,772 |
| Feb 25, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -0.93% | 7 |
| Feb 24, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 0.93% | 14 |
| Feb 23, 2026 | 11.08 | 11.08 | 10.70 | 10.70 | 10.70 | -2.28% | 737 |
| Feb 20, 2026 | 11.10 | 11.10 | 10.95 | 10.95 | 10.95 | -1.79% | 64 |
| Feb 19, 2026 | 11.75 | 11.75 | 11.15 | 11.15 | 11.15 | -3.46% | 71 |
| Feb 18, 2026 | 11.45 | 11.75 | 11.40 | 11.55 | 11.55 | 7.44% | 874 |
| Feb 17, 2026 | 10.20 | 10.75 | 10.20 | 10.75 | 10.75 | 9.69% | 210 |
| Feb 16, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 2.08% | 125 |
| Feb 12, 2026 | 9.70 | 9.70 | 9.60 | 9.60 | 9.60 | -1.64% | 29 |
| Feb 11, 2026 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | -3.37% | 101 |
| Feb 10, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 3.06% | 76 |
| Feb 6, 2026 | 10.35 | 10.35 | 9.80 | 9.80 | 9.80 | -8.84% | 1,136 |
| Feb 5, 2026 | 10.75 | 11.15 | 10.75 | 10.75 | 10.75 | 1.42% | 216 |
| Feb 4, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -0.93% | 10 |
| 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 |