Figeac Aero Société Anonyme (LON:0RFM)
United Kingdom · Delayed Price · Currency is GBP · Price in EUR 10.78
0.00 (0.00%)
At close: Nov 10, 2026
LON:0RFM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 3.26% | 41 |
| Nov 4, 2026 | 10.46 | 10.46 | 10.44 | 10.44 | 10.44 | 3.16% | 3 |
| Oct 30, 2026 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | -0.59% | 16 |
| Oct 28, 2026 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 5.49% | 3 |
| Oct 23, 2026 | 9.85 | 9.85 | 9.60 | 9.65 | 9.65 | -3.69% | 718 |
| Oct 21, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | -2.72% | 1 |
| Oct 19, 2026 | 10.34 | 10.34 | 10.30 | 10.30 | 10.30 | -4.81% | 2 |
| Oct 15, 2026 | 10.94 | 10.94 | 10.76 | 10.82 | 10.82 | 0.19% | 75 |
| Oct 12, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 1.22% | 16 |
| Oct 8, 2026 | 10.58 | 10.67 | 10.58 | 10.67 | 10.67 | -2.11% | 451 |
| Oct 7, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -2.68% | 1 |
| Oct 6, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 0.36% | 4,831 |
| Oct 5, 2026 | 11.26 | 11.26 | 11.16 | 11.16 | 11.16 | -1.06% | 667 |
| Oct 2, 2026 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 0.53% | 1 |
| Oct 1, 2026 | 11.26 | 11.40 | 11.22 | 11.22 | 11.22 | -0.36% | - |
| Sep 30, 2026 | 11.14 | 11.26 | 11.14 | 11.26 | 11.26 | 0.18% | 6,706 |
| Sep 29, 2026 | 11.14 | 11.24 | 11.14 | 11.24 | 11.24 | 1.08% | - |
| Sep 25, 2026 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 0.91% | - |
| Sep 24, 2026 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 0.92% | - |
| Sep 22, 2026 | 10.84 | 10.92 | 10.84 | 10.92 | 10.92 | 1.68% | 1,759 |
| Sep 21, 2026 | 10.62 | 10.74 | 10.62 | 10.74 | 10.74 | 3.67% | 5,821 |
| Sep 18, 2026 | 10.44 | 10.44 | 10.36 | 10.36 | 10.36 | -5.82% | 425 |
| Sep 17, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -2.14% | 14 |
| Sep 15, 2026 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 2.00% | 440 |
| Sep 10, 2026 | 11.08 | 11.08 | 11.02 | 11.02 | 11.02 | -0.18% | 3,637 |
| Sep 9, 2026 | 11.10 | 11.10 | 11.04 | 11.04 | 11.04 | -0.54% | 554 |
| Sep 8, 2026 | 11.24 | 11.26 | 11.10 | 11.10 | 11.10 | -1.25% | 2,085 |
| Sep 7, 2026 | 11.54 | 11.54 | 11.24 | 11.24 | 11.24 | 3.12% | 153 |
| Sep 3, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 2.83% | 128 |
| Sep 2, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0.76% | 14 |
| Sep 1, 2026 | 10.62 | 10.62 | 10.52 | 10.52 | 10.52 | -0.57% | 157 |
| Aug 31, 2026 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | -0.56% | - |
| Aug 28, 2026 | 10.60 | 10.64 | 10.60 | 10.64 | 10.64 | 0.38% | 25 |
| Aug 27, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -0.56% | 7 |
| Aug 24, 2026 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | -4.14% | 20 |
| Aug 19, 2026 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | -5.76% | 359 |
| Aug 5, 2026 | 11.78 | 11.80 | 11.78 | 11.80 | 11.80 | 7.86% | 16 |
| Aug 3, 2026 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | -2.32% | 39 |
| Jul 30, 2026 | 11.14 | 11.20 | 11.14 | 11.20 | 11.20 | - | 352 |
| Jul 29, 2026 | 11.30 | 11.30 | 11.20 | 11.20 | 11.20 | 1.82% | 61 |
| Jul 28, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0.36% | 80 |
| Jul 21, 2026 | 10.90 | 10.96 | 10.90 | 10.96 | 10.96 | -1.08% | 284 |
| Jul 15, 2026 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | -1.42% | 22 |
| Jul 13, 2026 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | -1.40% | 3 |
| Jul 10, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -3.88% | 21 |
| Jul 9, 2026 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | -2.15% | 37 |
| Jul 7, 2026 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | -0.49% | 15 |
| Jul 3, 2026 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | 2.01% | 16 |
| Jul 2, 2026 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | -1.32% | 85 |
| Jun 30, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 0.67% | 7 |