Groupe Airwell Société anonyme historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 1.450 | 1.450 | 1.345 | 1.395 | 1.395 | 40,919 |
| 2026-07-24 | 1.400 | 1.470 | 1.310 | 1.470 | 1.470 | 56,091 |
| 2026-07-23 | 1.430 | 1.460 | 1.430 | 1.450 | 1.450 | 6,806 |
| 2026-07-22 | 1.420 | 1.450 | 1.400 | 1.445 | 1.445 | 8,659 |
| 2026-07-21 | 1.495 | 1.495 | 1.415 | 1.420 | 1.420 | 4,283 |
| 2026-07-20 | 1.470 | 1.470 | 1.400 | 1.460 | 1.460 | 8,119 |
| 2026-07-17 | 1.500 | 1.500 | 1.425 | 1.470 | 1.470 | 15,412 |
| 2026-07-16 | 1.440 | 1.510 | 1.440 | 1.475 | 1.475 | 6,220 |
| 2026-07-15 | 1.540 | 1.540 | 1.425 | 1.440 | 1.440 | 16,474 |
| 2026-07-14 | 1.540 | 1.565 | 1.500 | 1.530 | 1.530 | 2,523 |
| 2026-07-13 | 1.580 | 1.580 | 1.500 | 1.530 | 1.530 | 38,133 |
| 2026-07-10 | 1.590 | 1.600 | 1.485 | 1.500 | 1.500 | 53,861 |
| 2026-07-09 | 1.585 | 1.585 | 1.525 | 1.580 | 1.580 | 46,987 |
| 2026-07-08 | 1.475 | 1.610 | 1.410 | 1.530 | 1.530 | 82,836 |
| 2026-07-07 | 1.485 | 1.540 | 1.405 | 1.485 | 1.485 | 83,552 |
| 2026-07-06 | 1.450 | 1.480 | 1.375 | 1.400 | 1.400 | 37,188 |
| 2026-07-03 | 1.410 | 1.440 | 1.355 | 1.440 | 1.440 | 45,284 |
| 2026-07-02 | 1.430 | 1.460 | 1.370 | 1.375 | 1.375 | 26,989 |
| 2026-07-01 | 1.490 | 1.490 | 1.345 | 1.350 | 1.350 | 50,613 |
| 2026-06-30 | 1.510 | 1.510 | 1.420 | 1.480 | 1.480 | 15,933 |
| 2026-06-29 | 1.585 | 1.590 | 1.480 | 1.480 | 1.480 | 40,843 |
| 2026-06-26 | 1.510 | 1.520 | 1.420 | 1.520 | 1.520 | 39,950 |
| 2026-06-25 | 1.675 | 1.675 | 1.445 | 1.505 | 1.505 | 178,579 |
| 2026-06-24 | 1.420 | 1.700 | 1.420 | 1.560 | 1.560 | 239,462 |
| 2026-06-23 | 1.510 | 1.515 | 1.360 | 1.420 | 1.420 | 55,009 |
| 2026-06-22 | 1.380 | 1.510 | 1.350 | 1.500 | 1.500 | 129,071 |
| 2026-06-19 | 1.385 | 1.385 | 1.320 | 1.330 | 1.330 | 13,708 |
| 2026-06-18 | 1.360 | 1.420 | 1.315 | 1.330 | 1.330 | 63,315 |
| 2026-06-17 | 1.290 | 1.370 | 1.270 | 1.310 | 1.310 | 61,573 |
| 2026-06-16 | 1.210 | 1.290 | 1.210 | 1.290 | 1.290 | 17,205 |
| 2026-06-15 | 1.295 | 1.320 | 1.210 | 1.210 | 1.210 | 51,579 |
| 2026-06-12 | 1.230 | 1.300 | 1.230 | 1.290 | 1.290 | 3,948 |
| 2026-06-11 | 1.285 | 1.285 | 1.215 | 1.230 | 1.230 | 4,841 |
| 2026-06-10 | 1.250 | 1.320 | 1.210 | 1.250 | 1.250 | 19,707 |
| 2026-06-09 | 1.340 | 1.340 | 1.300 | 1.305 | 1.305 | 15,056 |
| 2026-06-08 | 1.240 | 1.325 | 1.240 | 1.315 | 1.315 | 17,645 |
| 2026-06-05 | 1.270 | 1.305 | 1.200 | 1.235 | 1.235 | 28,615 |
| 2026-06-04 | 1.250 | 1.365 | 1.200 | 1.270 | 1.270 | 15,897 |
| 2026-06-03 | 1.345 | 1.370 | 1.255 | 1.280 | 1.280 | 55,635 |
| 2026-06-02 | 1.385 | 1.385 | 1.315 | 1.340 | 1.340 | 31,164 |
| 2026-06-01 | 1.475 | 1.475 | 1.350 | 1.380 | 1.380 | 75,414 |
| 2026-05-29 | 1.560 | 1.560 | 1.395 | 1.470 | 1.470 | 113,833 |
| 2026-05-28 | 1.630 | 1.630 | 1.470 | 1.520 | 1.520 | 72,882 |
| 2026-05-27 | 1.480 | 1.765 | 1.450 | 1.580 | 1.580 | 507,401 |
| 2026-05-26 | 1.395 | 1.490 | 1.330 | 1.445 | 1.445 | 185,831 |
| 2026-05-25 | 1.175 | 1.390 | 1.175 | 1.335 | 1.335 | 86,561 |
| 2026-05-22 | 1.130 | 1.180 | 1.105 | 1.175 | 1.175 | 4,121 |
| 2026-05-21 | 1.100 | 1.135 | 1.100 | 1.120 | 1.120 | 11,737 |
| 2026-05-20 | 1.135 | 1.135 | 1.065 | 1.100 | 1.100 | 16,160 |
| 2026-05-19 | 1.140 | 1.140 | 1.070 | 1.140 | 1.140 | 10,127 |
| 2026-05-18 | 1.245 | 1.245 | 1.015 | 1.120 | 1.120 | 89,410 |
| 2026-05-15 | 1.190 | 1.230 | 1.185 | 1.210 | 1.210 | 6,847 |
| 2026-05-14 | 1.215 | 1.270 | 1.180 | 1.250 | 1.250 | 19,658 |
| 2026-05-13 | 1.255 | 1.265 | 1.215 | 1.250 | 1.250 | 8,878 |
| 2026-05-12 | 1.200 | 1.290 | 1.200 | 1.215 | 1.215 | 10,259 |
| 2026-05-11 | 1.180 | 1.270 | 1.130 | 1.200 | 1.200 | 29,847 |
| 2026-05-08 | 1.270 | 1.270 | 1.210 | 1.220 | 1.220 | 11,025 |
| 2026-05-07 | 1.290 | 1.300 | 1.200 | 1.200 | 1.200 | 67,399 |
| 2026-05-06 | 1.400 | 1.410 | 1.260 | 1.330 | 1.330 | 32,287 |
| 2026-05-05 | 1.230 | 1.485 | 1.230 | 1.360 | 1.360 | 120,268 |
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.