Figeac Aero Société Anonyme (LON:0RFM)
London · Delayed Price · Currency is GBP · Price in EUR 10.90
+0.30 (2.83%)
At close: Sep 3, 2026
LON:0RFM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 29, 2026 | 12.04 | 12.08 | 12.02 | 12.02 | 12.02 | 2.39% | 214 |
| Jun 26, 2026 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | 0.34% | 11 |
| Jun 25, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 0.52% | 500 |
| Jun 24, 2026 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | -2.18% | 2,083 |
| Jun 23, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 1.36% | 1,000 |
| Jun 22, 2026 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | -2.98% | 15 |
| Jun 19, 2026 | 12.12 | 12.18 | 12.10 | 12.10 | 12.10 | 0.50% | 4,168 |
| Jun 18, 2026 | 11.82 | 12.12 | 11.82 | 12.04 | 12.04 | 3.26% | 67 |
| Jun 16, 2026 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | 4.11% | 9 |
| Jun 15, 2026 | 11.20 | 11.22 | 11.20 | 11.20 | 11.20 | 5.26% | 515 |
| Jun 12, 2026 | 10.46 | 10.70 | 10.46 | 10.64 | 10.64 | 3.91% | 244 |
| Jun 11, 2026 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 0.39% | 7 |
| Jun 10, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -5.03% | 50 |
| Jun 8, 2026 | 10.70 | 10.74 | 10.64 | 10.74 | 10.74 | -2.89% | 383 |
| Jun 5, 2026 | 11.20 | 11.20 | 11.06 | 11.06 | 11.06 | 0.73% | 652 |
| Jun 4, 2026 | 11.16 | 11.18 | 10.94 | 10.98 | 10.98 | -0.54% | 948 |
| Jun 3, 2026 | 11.64 | 11.68 | 11.04 | 11.04 | 11.04 | -4.66% | 2,290 |
| Jun 2, 2026 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | 0.17% | 784 |
| Jun 1, 2026 | 11.62 | 11.62 | 11.56 | 11.56 | 11.56 | -1.70% | 539 |
| May 29, 2026 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | 2.26% | 2 |
| May 28, 2026 | 11.40 | 11.50 | 11.40 | 11.50 | 11.50 | -0.52% | 84 |
| May 27, 2026 | 11.34 | 11.66 | 11.10 | 11.56 | 11.56 | 7.04% | 767 |
| May 25, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 2.47% | 5 |
| May 22, 2026 | 10.66 | 10.66 | 10.54 | 10.54 | 10.54 | -2.04% | 16 |
| May 21, 2026 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 2.48% | 40 |
| May 20, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -0.94% | 41 |
| May 18, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | 41 |
| May 12, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -5.69% | 8 |