Figeac Aero Société Anonyme (EPA:FGA)
France
· Delayed Price · Currency is EUR 9.80
+0.15 (1.55%)
Apr 28, 2026, 5:35 PM CET
EPA:FGA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 9.76 | 9.80 | 9.50 | 9.80 | 9.80 | 1.55% | 25,786 |
| Apr 27, 2026 | 9.94 | 9.96 | 9.65 | 9.65 | 9.65 | -3.50% | 22,868 |
| Apr 24, 2026 | 10.16 | 10.16 | 9.90 | 10.00 | 10.00 | -1.57% | 12,912 |
| Apr 23, 2026 | 9.65 | 10.16 | 9.54 | 10.16 | 10.16 | 5.72% | 27,776 |
| Apr 22, 2026 | 9.93 | 10.02 | 9.56 | 9.61 | 9.61 | -2.93% | 33,012 |
| Apr 21, 2026 | 10.42 | 10.46 | 9.90 | 9.90 | 9.90 | -4.81% | 51,971 |
| Apr 20, 2026 | 10.38 | 10.58 | 10.18 | 10.40 | 10.40 | -0.57% | 29,591 |
| Apr 17, 2026 | 10.00 | 10.46 | 10.00 | 10.46 | 10.46 | 5.13% | 30,293 |
| Apr 16, 2026 | 9.83 | 10.20 | 9.81 | 9.95 | 9.95 | 2.37% | 24,722 |
| Apr 15, 2026 | 9.84 | 9.94 | 9.72 | 9.72 | 9.72 | -1.22% | 11,697 |
| Apr 14, 2026 | 9.70 | 9.87 | 9.65 | 9.84 | 9.84 | 2.50% | 9,667 |
| Apr 13, 2026 | 9.50 | 9.79 | 9.41 | 9.60 | 9.60 | 0.52% | 11,976 |
| Apr 10, 2026 | 9.70 | 9.86 | 9.55 | 9.55 | 9.55 | 0.10% | 17,824 |
| Apr 9, 2026 | 9.90 | 9.90 | 9.51 | 9.54 | 9.54 | -2.05% | 23,750 |
| Apr 8, 2026 | 9.50 | 10.04 | 9.35 | 9.74 | 9.74 | 6.56% | 48,955 |
| Apr 7, 2026 | 9.80 | 9.80 | 9.14 | 9.14 | 9.14 | -5.97% | 33,478 |
| Apr 2, 2026 | 9.48 | 9.86 | 9.20 | 9.72 | 9.72 | 3.40% | 30,503 |
| Apr 1, 2026 | 9.40 | 9.58 | 9.34 | 9.40 | 9.40 | 2.17% | 28,014 |
| Mar 31, 2026 | 9.24 | 9.34 | 9.08 | 9.20 | 9.20 | -0.22% | 16,596 |
| Mar 30, 2026 | 9.18 | 9.30 | 9.02 | 9.22 | 9.22 | 0.44% | 23,346 |
| Mar 27, 2026 | 9.60 | 9.60 | 9.16 | 9.18 | 9.18 | -3.57% | 28,037 |
| Mar 26, 2026 | 9.68 | 9.68 | 9.40 | 9.52 | 9.52 | -1.24% | 8,654 |
| Mar 25, 2026 | 9.60 | 9.70 | 9.50 | 9.64 | 9.64 | 0.84% | 13,469 |
| Mar 24, 2026 | 9.80 | 9.82 | 9.44 | 9.56 | 9.56 | -2.25% | 24,355 |
| Mar 23, 2026 | 9.50 | 9.90 | 9.26 | 9.78 | 9.78 | 2.09% | 48,041 |
| Mar 20, 2026 | 9.84 | 9.90 | 9.52 | 9.58 | 9.58 | -1.84% | 37,185 |
| Mar 19, 2026 | 10.00 | 10.00 | 9.68 | 9.76 | 9.76 | -2.89% | 21,738 |
| Mar 18, 2026 | 9.46 | 10.10 | 9.46 | 10.05 | 10.05 | 6.69% | 32,135 |
| Mar 17, 2026 | 9.50 | 9.54 | 9.24 | 9.42 | 9.42 | -0.21% | 27,649 |
| Mar 16, 2026 | 9.40 | 9.52 | 9.38 | 9.44 | 9.44 | 1.94% | 15,528 |
| Mar 13, 2026 | 9.82 | 9.86 | 9.24 | 9.26 | 9.26 | -5.89% | 51,196 |
| Mar 12, 2026 | 9.98 | 9.98 | 9.78 | 9.84 | 9.84 | -1.60% | 20,098 |
| Mar 11, 2026 | 10.10 | 10.15 | 9.90 | 10.00 | 10.00 | - | 18,208 |
| Mar 10, 2026 | 10.15 | 10.25 | 9.98 | 10.00 | 10.00 | 0.40% | 30,080 |
| Mar 9, 2026 | 9.90 | 9.96 | 9.76 | 9.96 | 9.96 | -1.39% | 27,508 |
| Mar 6, 2026 | 10.20 | 10.20 | 9.90 | 10.10 | 10.10 | 0.50% | 28,794 |
| Mar 5, 2026 | 10.20 | 10.60 | 10.05 | 10.05 | 10.05 | -1.47% | 27,563 |
| Mar 4, 2026 | 10.15 | 10.25 | 9.94 | 10.20 | 10.20 | 0.49% | 32,198 |
| Mar 3, 2026 | 10.60 | 10.60 | 10.10 | 10.15 | 10.15 | -4.25% | 24,646 |
| Mar 2, 2026 | 10.45 | 10.70 | 10.35 | 10.60 | 10.60 | 0.47% | 38,125 |
| Feb 27, 2026 | 10.70 | 10.75 | 10.55 | 10.55 | 10.55 | -0.94% | 12,566 |
| Feb 26, 2026 | 10.70 | 10.85 | 10.60 | 10.65 | 10.65 | -0.93% | 19,346 |
| Feb 25, 2026 | 10.80 | 10.85 | 10.65 | 10.75 | 10.75 | -0.46% | 20,514 |
| Feb 24, 2026 | 10.80 | 10.95 | 10.70 | 10.80 | 10.80 | - | 22,503 |
| Feb 23, 2026 | 11.05 | 11.15 | 10.70 | 10.80 | 10.80 | -1.82% | 31,299 |
| Feb 20, 2026 | 11.15 | 11.20 | 10.95 | 11.00 | 11.00 | -1.79% | 34,887 |
| Feb 19, 2026 | 11.70 | 11.75 | 11.00 | 11.20 | 11.20 | -2.61% | 62,724 |
| Feb 18, 2026 | 11.40 | 11.75 | 11.30 | 11.50 | 11.50 | 4.07% | 117,056 |
| Feb 17, 2026 | 10.15 | 11.20 | 10.15 | 11.05 | 11.05 | 12.07% | 93,130 |
| Feb 16, 2026 | 9.66 | 9.92 | 9.60 | 9.86 | 9.86 | 3.14% | 15,797 |
| Feb 13, 2026 | 9.40 | 9.60 | 9.40 | 9.56 | 9.56 | 2.80% | 13,456 |
| Feb 12, 2026 | 9.82 | 9.84 | 9.20 | 9.30 | 9.30 | -5.10% | 95,328 |
| Feb 11, 2026 | 10.00 | 10.00 | 9.74 | 9.80 | 9.80 | -2.00% | 17,087 |
| Feb 10, 2026 | 10.10 | 10.20 | 9.96 | 10.00 | 10.00 | -0.50% | 56,399 |
| Feb 9, 2026 | 9.80 | 10.15 | 9.80 | 10.05 | 10.05 | 2.55% | 45,985 |
| Feb 6, 2026 | 10.40 | 10.40 | 9.80 | 9.80 | 9.80 | -5.77% | 80,637 |
| Feb 5, 2026 | 11.05 | 11.25 | 10.40 | 10.40 | 10.40 | -1.89% | 44,300 |
| Feb 4, 2026 | 10.65 | 10.85 | 10.55 | 10.60 | 10.60 | -0.47% | 16,704 |
| Feb 3, 2026 | 10.70 | 10.90 | 10.60 | 10.65 | 10.65 | -0.47% | 16,465 |
| Feb 2, 2026 | 10.75 | 10.80 | 10.65 | 10.70 | 10.70 | -0.47% | 14,988 |
| Jan 30, 2026 | 10.90 | 11.00 | 10.75 | 10.75 | 10.75 | -1.38% | 14,383 |
| Jan 29, 2026 | 10.90 | 11.15 | 10.90 | 10.90 | 10.90 | 0.46% | 17,074 |
| Jan 28, 2026 | 11.20 | 11.25 | 10.85 | 10.85 | 10.85 | -3.12% | 18,735 |
| Jan 27, 2026 | 11.20 | 11.30 | 11.10 | 11.20 | 11.20 | 0.45% | 6,294 |
| Jan 26, 2026 | 11.30 | 11.30 | 11.10 | 11.15 | 11.15 | -2.19% | 9,698 |
| Jan 23, 2026 | 11.40 | 11.40 | 11.20 | 11.40 | 11.40 | -0.44% | 9,002 |
| Jan 22, 2026 | 11.50 | 11.55 | 11.40 | 11.45 | 11.45 | 0.44% | 8,404 |
| Jan 21, 2026 | 11.30 | 11.55 | 11.25 | 11.40 | 11.40 | 1.33% | 12,178 |
| Jan 20, 2026 | 11.20 | 11.35 | 11.10 | 11.25 | 11.25 | -0.88% | 24,976 |
| Jan 19, 2026 | 11.60 | 11.60 | 11.35 | 11.35 | 11.35 | -1.73% | 9,205 |
| Jan 16, 2026 | 11.40 | 11.65 | 11.40 | 11.55 | 11.55 | 1.76% | 16,500 |
| Jan 15, 2026 | 11.80 | 11.85 | 11.35 | 11.35 | 11.35 | -3.81% | 15,050 |
| Jan 14, 2026 | 11.55 | 11.80 | 11.50 | 11.80 | 11.80 | 2.61% | 21,443 |
| Jan 13, 2026 | 11.65 | 11.70 | 11.50 | 11.50 | 11.50 | -1.29% | 9,128 |
| Jan 12, 2026 | 11.50 | 11.85 | 11.50 | 11.65 | 11.65 | 1.75% | 25,634 |
| Jan 9, 2026 | 11.00 | 11.45 | 10.90 | 11.45 | 11.45 | 3.62% | 38,076 |
| Jan 8, 2026 | 11.00 | 11.20 | 10.95 | 11.05 | 11.05 | 1.38% | 18,307 |
| Jan 7, 2026 | 10.70 | 11.20 | 10.70 | 10.90 | 10.90 | 1.87% | 47,067 |
| Jan 6, 2026 | 10.90 | 10.95 | 10.60 | 10.70 | 10.70 | -1.83% | 24,650 |
| Jan 5, 2026 | 10.95 | 11.05 | 10.85 | 10.90 | 10.90 | -0.91% | 27,902 |
| Jan 2, 2026 | 10.90 | 11.00 | 10.80 | 11.00 | 11.00 | - | 13,195 |
| Dec 31, 2025 | 10.85 | 11.00 | 10.70 | 11.00 | 11.00 | 1.38% | 7,554 |
| Dec 30, 2025 | 10.75 | 10.95 | 10.75 | 10.85 | 10.85 | 0.46% | 8,989 |
| Dec 29, 2025 | 10.90 | 10.90 | 10.60 | 10.80 | 10.80 | -0.92% | 16,629 |
| Dec 24, 2025 | 10.80 | 10.90 | 10.70 | 10.90 | 10.90 | 1.40% | 6,201 |
| Dec 23, 2025 | 10.65 | 10.80 | 10.65 | 10.75 | 10.75 | 0.94% | 8,414 |
| Dec 22, 2025 | 10.75 | 10.80 | 10.50 | 10.65 | 10.65 | -1.84% | 16,485 |
| Dec 19, 2025 | 10.70 | 10.85 | 10.70 | 10.85 | 10.85 | 1.40% | 11,383 |
| Dec 18, 2025 | 10.70 | 10.85 | 10.65 | 10.70 | 10.70 | - | 7,173 |
| Dec 17, 2025 | 10.70 | 10.90 | 10.65 | 10.70 | 10.70 | 0.47% | 12,968 |
| Dec 16, 2025 | 10.70 | 10.70 | 10.50 | 10.65 | 10.65 | -0.47% | 21,225 |
| Dec 15, 2025 | 10.60 | 10.95 | 10.60 | 10.70 | 10.70 | 0.94% | 25,767 |
| Dec 12, 2025 | 10.75 | 10.90 | 10.60 | 10.60 | 10.60 | - | 59,273 |
| Dec 11, 2025 | 10.90 | 11.05 | 10.60 | 10.60 | 10.60 | -2.75% | 45,550 |
| Dec 10, 2025 | 11.35 | 11.35 | 10.30 | 10.90 | 10.90 | -7.23% | 183,264 |
| Dec 9, 2025 | 11.85 | 11.95 | 11.75 | 11.75 | 11.75 | -0.84% | 8,487 |
| Dec 8, 2025 | 11.80 | 11.90 | 11.70 | 11.85 | 11.85 | 0.85% | 11,785 |
| 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 |