Figeac Aero Société Anonyme (LON:0RFM)
London · Delayed Price · Currency is GBP · Price in EUR 11.90
-0.28 (-2.26%)
At close: Oct 17, 2025
LON:0RFM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | 1.49% | 11,700 |
| Oct 20, 2025 | 11.70 | 11.90 | 11.55 | 11.55 | 11.55 | -2.94% | 11 |
| Oct 17, 2025 | 11.95 | 12.10 | 11.75 | 11.90 | 11.90 | -2.26% | 7,900 |
| Oct 14, 2025 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | -0.61% | 226 |
| Oct 13, 2025 | 12.35 | 12.40 | 12.05 | 12.25 | 12.25 | -4.30% | 12,052 |
| Oct 9, 2025 | 12.30 | 12.80 | 12.30 | 12.80 | 12.80 | 4.92% | 204 |
| Oct 8, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - | 8 |
| Oct 7, 2025 | 12.20 | 12.25 | 12.20 | 12.20 | 12.20 | 1.24% | 4,517 |
| Oct 6, 2025 | 12.45 | 12.45 | 12.00 | 12.05 | 12.05 | -3.21% | 1,134 |
| Oct 2, 2025 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | -2.73% | 19 |
| Oct 1, 2025 | 12.35 | 12.90 | 12.35 | 12.80 | 12.80 | 7.11% | 165 |
| Sep 30, 2025 | 11.75 | 12.00 | 11.75 | 11.95 | 11.95 | 2.58% | 24 |
| Sep 29, 2025 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 2.19% | 29 |
| Sep 26, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 0.44% | 15 |
| Sep 25, 2025 | 11.30 | 11.35 | 11.30 | 11.35 | 11.35 | 4.13% | 754 |
| Sep 24, 2025 | 11.15 | 11.15 | 10.90 | 10.90 | 10.90 | -3.96% | 6,805 |
| Sep 22, 2025 | 11.30 | 11.35 | 11.30 | 11.35 | 11.35 | 3.18% | 2 |
| Sep 19, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 4.76% | 39 |
| Sep 18, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0.96% | 1 |
| Sep 17, 2025 | 10.55 | 10.55 | 10.20 | 10.40 | 10.40 | -0.95% | 1,511 |
| Sep 16, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 3.45% | 647 |
| Sep 15, 2025 | 10.20 | 10.20 | 10.15 | 10.15 | 10.15 | 1.00% | 214 |
| Sep 12, 2025 | 9.82 | 10.05 | 9.82 | 10.05 | 10.05 | 6.46% | 33 |
| Sep 10, 2025 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | 3.74% | 1,424 |
| Sep 9, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -5.60% | 18 |
| Sep 5, 2025 | 9.48 | 9.64 | 9.48 | 9.64 | 9.64 | 3.21% | 775 |
| Sep 4, 2025 | 9.80 | 9.80 | 9.34 | 9.34 | 9.34 | -4.50% | 13 |
| Sep 3, 2025 | 9.76 | 9.89 | 9.76 | 9.78 | 9.78 | -1.21% | 17 |
| Sep 2, 2025 | 10.05 | 10.05 | 9.90 | 9.90 | 9.90 | -4.35% | 45 |
| Sep 1, 2025 | 9.96 | 10.40 | 9.96 | 10.35 | 10.35 | 2.48% | 59 |
| Aug 29, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 1.20% | 85 |
| Aug 28, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | -0.70% | 43 |
| Aug 26, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | -5.63% | 50 |
| Aug 25, 2025 | 10.80 | 10.85 | 10.65 | 10.65 | 10.65 | -0.47% | 65 |
| Aug 22, 2025 | 10.65 | 10.75 | 10.65 | 10.70 | 10.70 | 1.90% | 90 |
| Aug 21, 2025 | 10.35 | 10.50 | 10.35 | 10.50 | 10.50 | 0.48% | 147 |
| Aug 20, 2025 | 10.55 | 10.55 | 10.35 | 10.45 | 10.45 | -1.42% | 26 |
| Aug 19, 2025 | 10.45 | 10.60 | 10.45 | 10.60 | 10.60 | 3.41% | 36 |
| Aug 18, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | -1.44% | 43 |
| Aug 15, 2025 | 10.35 | 10.40 | 10.35 | 10.40 | 10.40 | -0.48% | 108 |
| Aug 14, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | -0.95% | 1,000 |
| Aug 13, 2025 | 10.20 | 10.55 | 10.20 | 10.55 | 10.55 | 4.46% | 108 |
| Aug 12, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -0.49% | 3 |
| Aug 11, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 0.50% | 3 |
| Aug 7, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -1.46% | 49 |
| Aug 6, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | -0.97% | 1,000 |
| Aug 5, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 3.71% | 40 |
| Aug 4, 2025 | 9.80 | 9.98 | 9.76 | 9.98 | 9.98 | -0.20% | 198 |
| Aug 1, 2025 | 10.35 | 10.35 | 9.92 | 10.00 | 10.00 | -4.76% | 349 |
| Jul 30, 2025 | 10.85 | 10.85 | 10.50 | 10.50 | 10.50 | -2.41% | 254 |