Figeac Aero

FGA
🏛️ france →
11.50
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 11.40 11.55 11.30 11.50 0.0M
2025-09-25 11.25 11.40 11.15 11.40 0.0M
2025-09-24 11.25 11.30 10.90 11.20 0.0M
2025-09-23 11.40 11.45 11.20 11.35 0.0M
2025-09-22 11.35 11.40 11.25 11.25 0.0M
2025-09-19 10.75 11.30 10.75 11.25 0.1M
2025-09-18 10.60 10.70 10.25 10.70 0.1M
2025-09-17 10.50 10.70 10.20 10.45 0.0M
2025-09-16 10.30 10.60 10.25 10.30 0.0M
2025-09-15 10.10 10.30 10.00 10.20 0.0M
2025-09-12 9.90 10.10 9.82 10.05 0.0M
2025-09-11 9.50 9.84 9.44 9.80 0.0M
2025-09-10 9.26 9.60 9.26 9.50 0.0M
2025-09-09 9.28 9.36 9.06 9.22 0.0M
2025-09-08 9.16 9.44 9.14 9.16 0.0M
2025-09-05 9.50 9.64 9.20 9.20 0.0M
2025-09-04 9.76 10.05 9.12 9.20 0.1M
2025-09-03 9.76 9.92 9.58 9.70 0.0M
2025-09-02 10.30 10.30 9.70 9.78 0.0M
2025-09-01 9.98 10.40 9.98 10.10 0.0M
2025-08-29 10.00 10.10 9.90 9.90 0.0M
2025-08-28 10.15 10.20 9.90 9.90 0.0M
2025-08-27 10.00 10.20 10.00 10.05 0.0M
2025-08-26 10.35 10.35 9.80 10.05 0.0M
2025-08-25 10.85 10.85 10.50 10.50 0.0M
2025-08-22 10.65 10.80 10.60 10.80 0.0M
2025-08-21 10.55 10.65 10.40 10.65 0.0M
2025-08-20 10.45 10.55 10.35 10.55 0.0M
2025-08-19 10.30 10.70 10.20 10.45 0.0M
2025-08-18 10.40 10.55 10.10 10.30 0.0M
2025-08-15 10.50 10.50 10.30 10.40 0.0M
2025-08-14 10.40 10.60 10.25 10.40 0.0M
2025-08-13 10.10 10.55 10.10 10.30 0.0M
2025-08-12 10.15 10.20 10.10 10.10 0.0M
2025-08-11 10.20 10.20 9.90 10.10 0.0M
2025-08-08 10.05 10.30 10.00 10.10 0.0M
2025-08-07 10.10 10.25 10.05 10.05 0.0M
2025-08-06 10.40 10.40 10.10 10.10 0.0M
2025-08-05 10.35 10.60 10.20 10.25 0.0M
2025-08-04 9.98 10.40 9.76 10.20 0.0M
2025-08-01 10.20 10.25 9.90 10.00 0.1M
2025-07-31 10.65 10.75 10.15 10.30 0.0M
2025-07-30 10.70 10.85 10.50 10.50 0.0M
2025-07-29 10.60 10.90 10.60 10.75 0.0M
2025-07-28 10.80 10.90 10.60 10.60 0.0M
2025-07-25 11.00 11.15 10.70 10.70 0.0M
2025-07-24 11.25 11.30 10.85 10.85 0.0M
2025-07-23 10.90 11.10 10.80 11.05 0.0M
2025-07-22 10.95 11.00 10.60 10.75 0.0M
2025-07-21 11.05 11.40 10.85 10.90 0.0M
2025-07-18 11.15 11.15 10.90 10.95 0.0M
2025-07-17 11.05 11.15 10.85 11.00 0.1M
2025-07-16 11.00 11.15 10.85 11.00 0.0M
2025-07-15 11.05 11.15 10.70 10.85 0.0M
2025-07-14 10.80 11.25 10.75 10.85 0.0M
2025-07-11 10.95 11.00 10.60 10.75 0.0M
2025-07-10 10.55 11.00 10.50 10.95 0.0M
2025-07-09 10.50 10.60 10.45 10.45 0.0M
2025-07-08 10.75 10.95 10.45 10.45 0.1M
2025-07-07 10.60 10.85 10.60 10.70 0.0M
2025-07-04 10.90 10.90 10.45 10.50 0.0M
2025-07-03 10.90 11.00 10.75 10.85 0.0M
2025-07-02 11.40 11.60 10.95 11.00 0.0M
2025-07-01 11.65 11.65 11.40 11.40 0.1M
2025-06-30 11.70 11.75 11.55 11.70 0.0M
2025-06-27 11.65 11.70 11.50 11.70 0.0M
2025-06-26 11.65 11.65 11.50 11.65 0.0M
2025-06-25 11.55 11.60 11.45 11.60 0.0M
2025-06-24 11.60 11.70 11.45 11.50 0.2M
2025-06-23 10.90 11.45 10.85 11.45 0.1M
2025-06-20 10.65 10.85 10.55 10.80 0.0M
2025-06-19 10.30 10.65 10.20 10.60 0.2M
2025-06-18 10.10 10.70 10.05 10.65 0.1M
2025-06-17 10.10 10.15 10.05 10.10 0.0M
2025-06-16 10.10 10.20 10.00 10.05 0.1M
2025-06-13 9.76 9.94 9.74 9.94 0.0M
2025-06-12 9.80 9.94 9.68 9.82 0.0M
2025-06-11 9.86 9.88 9.72 9.78 0.0M
2025-06-10 9.82 9.84 9.70 9.80 0.0M
2025-06-09 9.70 9.80 9.70 9.80 0.0M
2025-06-06 9.80 9.80 9.66 9.70 0.0M
2025-06-05 9.60 9.80 9.40 9.78 0.1M
2025-06-04 9.60 9.60 9.34 9.40 0.0M
2025-06-03 9.68 9.90 9.56 9.60 0.0M
2025-06-02 9.74 9.78 9.64 9.68 0.0M
2025-05-30 9.80 9.80 9.70 9.72 0.0M
2025-05-29 9.60 9.80 9.50 9.74 0.0M
2025-05-28 9.30 9.58 9.24 9.40 0.0M
2025-05-27 9.04 9.28 9.04 9.28 0.0M
2025-05-26 9.10 9.16 9.04 9.06 0.0M
2025-05-23 9.28 9.38 9.04 9.10 0.0M
2025-05-22 9.00 9.20 8.94 9.20 0.0M
2025-05-21 9.08 9.08 8.90 8.92 0.0M
2025-05-20 8.62 9.10 8.62 9.00 0.1M
2025-05-19 8.80 8.86 8.52 8.60 0.0M
2025-05-16 8.88 8.92 8.74 8.88 0.0M
2025-05-15 8.70 8.90 8.54 8.88 0.0M
2025-05-14 8.74 8.74 8.54 8.58 0.0M
2025-05-13 8.98 8.98 8.38 8.68 0.0M
2025-05-12 9.14 9.14 8.78 8.78 0.0M
2025-05-09 8.92 8.92 8.80 8.80 0.0M
2025-05-08 8.88 8.98 8.82 8.90 0.0M
2025-05-07 9.04 9.04 8.84 8.86 0.0M
2025-05-06 8.86 8.94 8.74 8.92 0.0M
2025-05-05 8.78 9.10 8.72 8.90 0.0M
2025-05-02 8.60 8.88 8.60 8.78 0.0M
2025-04-30 8.52 8.64 8.52 8.62 0.0M
2025-04-29 8.82 9.06 8.52 8.54 0.0M
2025-04-28 8.48 8.80 8.48 8.72 0.0M
2025-04-25 8.48 8.52 8.36 8.40 0.0M
2025-04-24 8.44 8.46 8.32 8.40 0.0M
2025-04-23 8.44 8.48 8.26 8.26 0.0M
2025-04-22 8.46 8.48 8.26 8.30 0.0M
2025-04-17 7.70 8.38 7.70 8.30 0.0M
2025-04-16 7.80 7.80 7.54 7.66 0.0M
2025-04-15 7.88 7.90 7.70 7.70 0.0M
2025-04-14 7.84 7.90 7.80 7.88 0.0M
2025-04-11 7.90 7.98 7.80 7.80 0.0M
2025-04-10 8.16 8.42 7.90 7.90 0.0M
2025-04-09 7.26 7.48 7.14 7.42 0.0M
2025-04-08 7.74 7.76 7.32 7.32 0.0M
2025-04-07 7.32 7.90 6.84 6.84 0.1M
2025-04-04 8.66 8.78 7.52 7.80 0.1M
2025-04-03 8.96 8.96 8.72 8.80 0.0M
2025-04-02 8.86 9.20 8.86 9.10 0.0M
2025-04-01 8.90 8.90 8.78 8.90 0.0M
2025-03-31 8.96 8.98 8.66 8.66 0.0M
2025-03-28 9.00 9.10 9.00 9.06 0.0M
2025-03-27 9.00 9.10 8.38 9.06 0.0M
2025-03-26 9.46 9.50 9.06 9.10 0.0M
2025-03-25 9.60 9.62 9.50 9.50 0.0M
2025-03-24 9.58 9.68 9.50 9.58 0.0M
2025-03-21 9.82 9.84 9.66 9.68 0.0M
2025-03-20 9.82 9.88 9.70 9.78 0.0M
2025-03-19 9.84 9.90 9.82 9.84 0.0M
2025-03-18 10.00 10.05 9.90 9.92 0.0M
2025-03-17 10.05 10.15 9.96 10.00 0.0M
2025-03-14 9.80 10.00 9.80 10.00 0.0M
2025-03-13 9.70 9.72 9.66 9.68 0.0M
2025-03-12 9.78 9.78 9.56 9.72 0.0M
2025-03-11 9.98 10.05 9.42 9.80 0.0M
2025-03-10 10.05 10.25 10.00 10.10 0.0M
2025-03-07 9.82 10.00 9.70 9.88 0.1M
2025-03-06 10.10 10.20 9.62 9.62 0.1M
2025-03-05 8.60 9.86 8.54 9.76 0.1M
2025-03-04 8.30 8.80 8.30 8.60 0.0M
2025-03-03 8.04 8.30 7.98 8.30 0.2M
2025-02-28 7.90 8.00 7.90 8.00 0.0M
2025-02-27 8.04 8.04 7.90 7.90 0.0M
2025-02-26 8.20 8.20 8.04 8.04 0.0M
2025-02-25 8.16 8.38 8.16 8.22 0.0M
2025-02-24 8.30 8.32 8.18 8.20 0.0M
2025-02-21 8.44 8.58 8.34 8.38 0.0M
2025-02-20 8.16 8.44 8.10 8.44 0.0M
2025-02-19 7.82 8.10 7.82 8.10 0.0M
2025-02-18 7.76 7.82 7.72 7.82 0.0M
2025-02-17 7.78 7.82 7.70 7.80 0.0M
2025-02-14 7.74 7.78 7.64 7.76 0.0M
2025-02-13 7.74 7.74 7.62 7.62 0.0M
2025-02-12 7.78 7.90 7.72 7.74 0.0M
2025-02-11 7.90 7.90 7.78 7.78 0.0M
2025-02-10 7.68 7.88 7.62 7.86 0.0M
2025-02-07 7.76 7.76 7.36 7.60 0.0M
2025-02-06 7.80 7.82 7.66 7.76 0.0M
2025-02-05 7.50 7.74 7.36 7.72 0.0M
2025-02-04 7.36 7.44 7.28 7.42 0.0M
2025-02-03 6.78 7.38 6.78 7.36 0.0M
2025-01-31 6.74 6.88 6.74 6.88 0.0M
2025-01-30 6.74 6.80 6.68 6.78 0.0M
2025-01-29 6.44 6.76 6.36 6.70 0.0M
2025-01-28 6.28 6.30 6.24 6.30 0.0M
2025-01-27 6.24 6.28 6.20 6.28 0.0M
2025-01-24 6.18 6.24 6.14 6.24 0.0M
2025-01-23 6.18 6.18 6.06 6.18 0.0M
2025-01-22 6.04 6.18 6.04 6.18 0.0M
2025-01-21 6.10 6.16 6.10 6.14 0.0M
2025-01-20 6.12 6.18 6.10 6.16 0.0M
2025-01-17 6.10 6.14 6.10 6.10 0.0M
2025-01-16 6.10 6.12 6.06 6.10 0.0M
2025-01-15 6.06 6.10 6.02 6.10 0.0M
2025-01-14 6.06 6.06 5.98 6.02 0.0M
2025-01-13 6.08 6.08 5.98 5.98 0.0M
2025-01-10 6.04 6.10 6.00 6.10 0.0M
2025-01-09 6.08 6.08 5.96 6.00 0.0M
2025-01-08 6.12 6.12 6.00 6.06 0.0M
2025-01-07 6.00 6.04 5.96 5.96 0.0M
2025-01-06 6.00 6.04 5.96 6.00 0.0M
2025-01-03 6.08 6.08 5.98 6.00 0.0M
2025-01-02 6.00 6.04 5.96 6.02 0.0M