Figeac Aero Société Anonyme (EPA:FGA)
France
· Delayed Price · Currency is EUR 11.75
-0.05 (-0.42%)
Dec 5, 2025, 5:35 PM CET
EPA:FGA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 11.80 | 11.95 | 11.75 | 11.75 | 11.75 | -0.42% | 6,028 |
| Dec 4, 2025 | 11.90 | 11.90 | 11.65 | 11.80 | 11.80 | -0.42% | 7,210 |
| Dec 3, 2025 | 11.35 | 11.90 | 11.35 | 11.85 | 11.85 | 3.95% | 20,639 |
| Dec 2, 2025 | 11.70 | 11.85 | 11.30 | 11.40 | 11.40 | -2.15% | 44,060 |
| Dec 1, 2025 | 11.75 | 11.95 | 11.40 | 11.65 | 11.65 | 2.19% | 39,220 |
| Nov 28, 2025 | 11.45 | 11.60 | 11.30 | 11.40 | 11.40 | -0.44% | 8,719 |
| Nov 27, 2025 | 11.45 | 11.60 | 11.40 | 11.45 | 11.45 | 0.44% | 9,732 |
| Nov 26, 2025 | 11.50 | 11.60 | 11.30 | 11.40 | 11.40 | -0.44% | 7,336 |
| Nov 25, 2025 | 11.75 | 11.75 | 11.35 | 11.45 | 11.45 | -0.87% | 9,994 |
| Nov 24, 2025 | 11.70 | 11.90 | 11.45 | 11.55 | 11.55 | -0.43% | 24,669 |
| Nov 21, 2025 | 12.50 | 12.60 | 11.60 | 11.60 | 11.60 | -7.57% | 38,659 |
| Nov 20, 2025 | 12.55 | 12.75 | 12.40 | 12.55 | 12.55 | 1.21% | 21,839 |
| Nov 19, 2025 | 12.35 | 12.80 | 12.15 | 12.40 | 12.40 | 0.81% | 49,327 |
| Nov 18, 2025 | 12.15 | 12.30 | 11.85 | 12.30 | 12.30 | 2.07% | 22,905 |
| Nov 17, 2025 | 11.70 | 12.15 | 11.65 | 12.05 | 12.05 | 5.24% | 45,736 |
| Nov 14, 2025 | 11.50 | 11.50 | 11.20 | 11.45 | 11.45 | 0.88% | 12,427 |
| Nov 13, 2025 | 11.95 | 11.95 | 11.30 | 11.35 | 11.35 | -5.02% | 27,583 |
| Nov 12, 2025 | 11.90 | 11.95 | 11.75 | 11.95 | 11.95 | 0.42% | 4,508 |
| Nov 11, 2025 | 11.90 | 12.00 | 11.75 | 11.90 | 11.90 | - | 18,745 |
| Nov 10, 2025 | 11.50 | 11.90 | 11.40 | 11.90 | 11.90 | 4.39% | 10,239 |
| Nov 7, 2025 | 11.30 | 11.55 | 11.25 | 11.40 | 11.40 | 0.88% | 16,946 |
| Nov 6, 2025 | 12.10 | 12.20 | 11.20 | 11.30 | 11.30 | -3.83% | 50,522 |
| Nov 5, 2025 | 11.90 | 12.05 | 11.70 | 11.75 | 11.75 | -2.08% | 4,684 |
| Nov 4, 2025 | 11.90 | 12.05 | 11.80 | 12.00 | 12.00 | - | 7,024 |
| Nov 3, 2025 | 12.15 | 12.20 | 11.95 | 12.00 | 12.00 | -1.23% | 6,707 |
| Oct 31, 2025 | 11.75 | 12.15 | 11.65 | 12.15 | 12.15 | 2.97% | 23,147 |
| Oct 30, 2025 | 11.25 | 11.85 | 11.10 | 11.80 | 11.80 | 6.31% | 27,025 |
| Oct 29, 2025 | 11.30 | 11.40 | 11.10 | 11.10 | 11.10 | -1.33% | 10,352 |
| Oct 28, 2025 | 11.50 | 11.50 | 11.25 | 11.25 | 11.25 | -1.75% | 30,118 |
| Oct 27, 2025 | 11.25 | 11.60 | 11.20 | 11.45 | 11.45 | 1.33% | 12,482 |
| Oct 24, 2025 | 11.85 | 11.85 | 11.30 | 11.30 | 11.30 | -3.83% | 15,990 |
| Oct 23, 2025 | 11.95 | 11.95 | 11.55 | 11.75 | 11.75 | -0.84% | 8,414 |
| Oct 22, 2025 | 11.70 | 11.85 | 11.55 | 11.85 | 11.85 | 2.16% | 27,391 |
| Oct 21, 2025 | 11.65 | 11.80 | 11.50 | 11.60 | 11.60 | -0.43% | 8,806 |
| Oct 20, 2025 | 11.65 | 12.15 | 11.55 | 11.65 | 11.65 | -1.69% | 30,711 |
| Oct 17, 2025 | 12.20 | 12.20 | 11.65 | 11.85 | 11.85 | -2.87% | 41,640 |
| Oct 16, 2025 | 12.25 | 12.45 | 12.20 | 12.20 | 12.20 | -0.41% | 7,828 |
| Oct 15, 2025 | 12.40 | 12.60 | 12.25 | 12.25 | 12.25 | -0.41% | 16,270 |
| Oct 14, 2025 | 12.25 | 12.35 | 12.05 | 12.30 | 12.30 | 0.41% | 14,949 |
| Oct 13, 2025 | 12.30 | 12.40 | 11.95 | 12.25 | 12.25 | 0.41% | 23,837 |
| Oct 10, 2025 | 12.60 | 12.60 | 12.15 | 12.20 | 12.20 | -3.94% | 19,557 |
| Oct 9, 2025 | 12.30 | 13.05 | 12.30 | 12.70 | 12.70 | 3.25% | 31,705 |
| Oct 8, 2025 | 12.05 | 12.35 | 11.95 | 12.30 | 12.30 | 2.07% | 17,497 |
| Oct 7, 2025 | 12.55 | 12.60 | 12.00 | 12.05 | 12.05 | -4.37% | 21,046 |
| Oct 6, 2025 | 12.40 | 12.65 | 11.85 | 12.60 | 12.60 | 0.40% | 34,672 |
| Oct 3, 2025 | 12.90 | 12.90 | 12.35 | 12.55 | 12.55 | -0.79% | 56,780 |
| Oct 2, 2025 | 12.30 | 12.65 | 12.20 | 12.65 | 12.65 | 2.02% | 24,897 |
| Oct 1, 2025 | 12.35 | 12.95 | 12.15 | 12.40 | 12.40 | 3.33% | 113,641 |
| Sep 30, 2025 | 11.75 | 12.05 | 11.60 | 12.00 | 12.00 | 3.00% | 58,976 |
| Sep 29, 2025 | 11.50 | 11.80 | 11.40 | 11.65 | 11.65 | 1.30% | 36,622 |
| Sep 26, 2025 | 11.40 | 11.55 | 11.30 | 11.50 | 11.50 | 0.88% | 18,501 |
| Sep 25, 2025 | 11.25 | 11.40 | 11.15 | 11.40 | 11.40 | 1.79% | 10,348 |
| Sep 24, 2025 | 11.25 | 11.30 | 10.90 | 11.20 | 11.20 | -1.32% | 13,211 |
| Sep 23, 2025 | 11.40 | 11.45 | 11.20 | 11.35 | 11.35 | 0.89% | 30,334 |
| Sep 22, 2025 | 11.35 | 11.40 | 11.25 | 11.25 | 11.25 | - | 22,391 |
| Sep 19, 2025 | 10.75 | 11.30 | 10.75 | 11.25 | 11.25 | 5.14% | 76,825 |
| Sep 18, 2025 | 10.60 | 10.70 | 10.25 | 10.70 | 10.70 | 2.39% | 59,580 |
| Sep 17, 2025 | 10.50 | 10.70 | 10.20 | 10.45 | 10.45 | 1.46% | 38,320 |
| Sep 16, 2025 | 10.30 | 10.60 | 10.25 | 10.30 | 10.30 | 0.98% | 31,127 |
| Sep 15, 2025 | 10.10 | 10.30 | 10.00 | 10.20 | 10.20 | 1.49% | 8,000 |
| Sep 12, 2025 | 9.90 | 10.10 | 9.82 | 10.05 | 10.05 | 2.55% | 16,992 |
| Sep 11, 2025 | 9.50 | 9.84 | 9.44 | 9.80 | 9.80 | 3.16% | 14,716 |
| Sep 10, 2025 | 9.26 | 9.60 | 9.26 | 9.50 | 9.50 | 3.04% | 16,266 |
| Sep 9, 2025 | 9.28 | 9.36 | 9.06 | 9.22 | 9.22 | 0.66% | 40,121 |
| Sep 8, 2025 | 9.16 | 9.44 | 9.14 | 9.16 | 9.16 | -0.43% | 10,032 |
| Sep 5, 2025 | 9.50 | 9.64 | 9.20 | 9.20 | 9.20 | - | 36,482 |
| Sep 4, 2025 | 9.76 | 10.05 | 9.12 | 9.20 | 9.20 | -5.15% | 56,588 |
| Sep 3, 2025 | 9.76 | 9.92 | 9.58 | 9.70 | 9.70 | -0.82% | 12,995 |
| Sep 2, 2025 | 10.30 | 10.30 | 9.70 | 9.78 | 9.78 | -3.17% | 34,091 |
| Sep 1, 2025 | 9.98 | 10.40 | 9.98 | 10.10 | 10.10 | 2.02% | 29,308 |
| Aug 29, 2025 | 10.00 | 10.10 | 9.90 | 9.90 | 9.90 | - | 8,960 |
| Aug 28, 2025 | 10.15 | 10.20 | 9.90 | 9.90 | 9.90 | -1.49% | 9,940 |
| Aug 27, 2025 | 10.00 | 10.20 | 10.00 | 10.05 | 10.05 | - | 11,432 |
| Aug 26, 2025 | 10.35 | 10.35 | 9.80 | 10.05 | 10.05 | -4.29% | 38,247 |
| Aug 25, 2025 | 10.85 | 10.85 | 10.50 | 10.50 | 10.50 | -2.78% | 23,718 |
| Aug 22, 2025 | 10.65 | 10.80 | 10.60 | 10.80 | 10.80 | 1.41% | 22,678 |
| Aug 21, 2025 | 10.55 | 10.65 | 10.40 | 10.65 | 10.65 | 0.95% | 23,922 |
| Aug 20, 2025 | 10.45 | 10.55 | 10.35 | 10.55 | 10.55 | 0.96% | 17,549 |
| Aug 19, 2025 | 10.30 | 10.70 | 10.20 | 10.45 | 10.45 | 1.46% | 48,500 |
| Aug 18, 2025 | 10.40 | 10.55 | 10.10 | 10.30 | 10.30 | -0.96% | 23,615 |
| Aug 15, 2025 | 10.50 | 10.50 | 10.30 | 10.40 | 10.40 | - | 20,831 |
| Aug 14, 2025 | 10.40 | 10.60 | 10.25 | 10.40 | 10.40 | 0.97% | 15,360 |
| Aug 13, 2025 | 10.10 | 10.55 | 10.10 | 10.30 | 10.30 | 1.98% | 12,027 |
| Aug 12, 2025 | 10.15 | 10.20 | 10.10 | 10.10 | 10.10 | - | 8,063 |
| Aug 11, 2025 | 10.20 | 10.20 | 9.90 | 10.10 | 10.10 | - | 14,279 |
| Aug 8, 2025 | 10.05 | 10.30 | 10.00 | 10.10 | 10.10 | 0.50% | 9,033 |
| Aug 7, 2025 | 10.10 | 10.25 | 10.05 | 10.05 | 10.05 | -0.50% | 7,388 |
| Aug 6, 2025 | 10.40 | 10.40 | 10.10 | 10.10 | 10.10 | -1.46% | 15,326 |
| Aug 5, 2025 | 10.35 | 10.60 | 10.20 | 10.25 | 10.25 | 0.49% | 29,338 |
| Aug 4, 2025 | 9.98 | 10.40 | 9.76 | 10.20 | 10.20 | 2.00% | 33,187 |
| Aug 1, 2025 | 10.20 | 10.25 | 9.90 | 10.00 | 10.00 | -2.91% | 67,384 |
| Jul 31, 2025 | 10.65 | 10.75 | 10.15 | 10.30 | 10.30 | -1.90% | 26,421 |
| Jul 30, 2025 | 10.70 | 10.85 | 10.50 | 10.50 | 10.50 | -2.33% | 15,072 |
| Jul 29, 2025 | 10.60 | 10.90 | 10.60 | 10.75 | 10.75 | 1.42% | 43,159 |
| Jul 28, 2025 | 10.80 | 10.90 | 10.60 | 10.60 | 10.60 | -0.93% | 13,133 |
| Jul 25, 2025 | 11.00 | 11.15 | 10.70 | 10.70 | 10.70 | -1.38% | 17,492 |
| Jul 24, 2025 | 11.25 | 11.30 | 10.85 | 10.85 | 10.85 | -1.81% | 17,437 |
| Jul 23, 2025 | 10.90 | 11.10 | 10.80 | 11.05 | 11.05 | 2.79% | 21,003 |
| Jul 22, 2025 | 10.95 | 11.00 | 10.60 | 10.75 | 10.75 | -1.38% | 21,534 |
| Jul 21, 2025 | 11.05 | 11.40 | 10.85 | 10.90 | 10.90 | -0.46% | 39,435 |