Groupe Airwell Société anonyme historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 30 |
| 2024-09-05 | 3.620 | 3.620 | 3.600 | 3.600 | 3.600 | 203 |
| 2024-09-04 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 1 |
| 2024-09-03 | 3.600 | 3.620 | 3.520 | 3.620 | 3.620 | 218 |
| 2024-09-02 | 3.620 | 3.620 | 3.600 | 3.600 | 3.600 | 731 |
| 2024-08-30 | 3.640 | 3.640 | 3.600 | 3.600 | 3.600 | 107 |
| 2024-08-29 | 3.640 | 3.680 | 3.640 | 3.680 | 3.680 | 161 |
| 2024-08-28 | 3.720 | 3.720 | 3.660 | 3.660 | 3.660 | 349 |
| 2024-08-27 | 3.680 | 3.720 | 3.680 | 3.720 | 3.720 | 141 |
| 2024-08-26 | 3.600 | 3.680 | 3.600 | 3.680 | 3.680 | 154 |
| 2024-08-23 | 3.760 | 3.760 | 3.640 | 3.640 | 3.640 | 219 |
| 2024-08-22 | 3.760 | 3.800 | 3.720 | 3.760 | 3.760 | 380 |
| 2024-08-21 | 3.820 | 3.820 | 3.760 | 3.760 | 3.760 | 501 |
| 2024-08-20 | 3.780 | 3.880 | 3.780 | 3.820 | 3.820 | 451 |
| 2024-08-19 | 3.800 | 3.820 | 3.780 | 3.780 | 3.780 | 138 |
| 2024-08-16 | 3.680 | 3.860 | 3.680 | 3.800 | 3.800 | 12,016 |
| 2024-08-15 | 3.720 | 3.720 | 3.680 | 3.680 | 3.680 | 31 |
| 2024-08-14 | 3.680 | 3.720 | 3.680 | 3.720 | 3.720 | 280 |
| 2024-08-13 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 1 |
| 2024-08-12 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 130 |
| 2024-08-09 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 1 |
| 2024-08-08 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 54 |
| 2024-08-07 | 3.400 | 3.680 | 3.400 | 3.680 | 3.680 | 724 |
| 2024-08-06 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 126 |
| 2024-08-05 | 3.480 | 3.480 | 3.200 | 3.400 | 3.400 | 2,518 |
| 2024-08-02 | 3.680 | 3.680 | 3.400 | 3.480 | 3.480 | 2,124 |
| 2024-08-01 | 3.720 | 3.720 | 3.680 | 3.700 | 3.700 | 909 |
| 2024-07-31 | 3.720 | 3.740 | 3.680 | 3.720 | 3.720 | 215 |
| 2024-07-30 | 3.800 | 3.800 | 3.720 | 3.720 | 3.720 | 229 |
| 2024-07-29 | 3.840 | 3.840 | 3.760 | 3.760 | 3.760 | 434 |
| 2024-07-26 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 1 |
| 2024-07-25 | 3.840 | 3.840 | 3.820 | 3.840 | 3.840 | 3 |
| 2024-07-24 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 211 |
| 2024-07-23 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 151 |
| 2024-07-22 | 3.840 | 3.840 | 3.720 | 3.840 | 3.840 | 2,603 |
| 2024-07-19 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 1 |
| 2024-07-18 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 352 |
| 2024-07-17 | 3.880 | 3.880 | 3.760 | 3.780 | 3.780 | 3,871 |
| 2024-07-16 | 3.920 | 3.920 | 3.900 | 3.900 | 3.900 | 783 |
| 2024-07-15 | 3.860 | 3.920 | 3.860 | 3.920 | 3.920 | 1,401 |
| 2024-07-12 | 3.820 | 3.880 | 3.820 | 3.880 | 3.880 | 1,001 |
| 2024-07-11 | 3.800 | 3.840 | 3.800 | 3.840 | 3.840 | 31 |
| 2024-07-10 | 3.880 | 3.880 | 3.800 | 3.800 | 3.800 | 354 |
| 2024-07-09 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 89 |
| 2024-07-08 | 3.860 | 3.880 | 3.860 | 3.880 | 3.880 | 36 |
| 2024-07-05 | 3.880 | 3.880 | 3.860 | 3.860 | 3.860 | 31 |
| 2024-07-04 | 3.800 | 3.880 | 3.800 | 3.880 | 3.880 | 162 |
| 2024-07-03 | 3.800 | 3.920 | 3.800 | 3.840 | 3.840 | 361 |
| 2024-07-02 | 3.880 | 3.880 | 3.800 | 3.840 | 3.840 | 372 |
| 2024-07-01 | 3.840 | 3.960 | 3.840 | 3.880 | 3.880 | 1,114 |
| 2024-06-28 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 201 |
| 2024-06-27 | 3.880 | 3.880 | 3.840 | 3.840 | 3.840 | 191 |
| 2024-06-26 | 3.860 | 3.880 | 3.840 | 3.840 | 3.840 | 210 |
| 2024-06-25 | 4.000 | 4.000 | 3.760 | 3.860 | 3.860 | 1,465 |
| 2024-06-24 | 3.880 | 4.000 | 3.880 | 4.000 | 4.000 | 653 |
| 2024-06-21 | 3.960 | 3.960 | 3.840 | 3.880 | 3.880 | 845 |
| 2024-06-20 | 3.780 | 3.940 | 3.760 | 3.940 | 3.940 | 621 |
| 2024-06-19 | 4.020 | 4.020 | 3.760 | 3.760 | 3.760 | 1,722 |
| 2024-06-18 | 4.080 | 4.080 | 4.000 | 4.000 | 4.000 | 574 |
| 2024-06-17 | 3.900 | 3.900 | 3.800 | 3.900 | 3.900 | 2,102 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.