Groupe Airwell Société anonyme historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	1.210	1.230	1.120	1.215	1.215	57,224
2026-04-30	1.345	1.450	1.330	1.360	1.360	38,810
2026-04-29	1.260	1.390	1.235	1.255	1.255	31,709
2026-04-28	1.450	1.450	1.240	1.255	1.255	27,966
2026-04-27	1.400	1.400	1.260	1.380	1.380	84,157
2026-04-24	1.445	1.520	1.310	1.455	1.455	65,906
2026-04-23	1.445	1.480	1.355	1.450	1.450	44,707
2026-04-22	1.570	1.570	1.420	1.480	1.480	74,515
2026-04-21	1.660	1.660	1.500	1.585	1.585	58,610
2026-04-20	1.520	1.670	1.420	1.545	1.545	96,567
2026-04-17	1.690	1.690	1.415	1.520	1.520	192,654
2026-04-16	1.750	2.100	1.610	1.740	1.740	537,845
2026-04-15	1.380	1.700	1.250	1.700	1.700	302,119
2026-04-14	1.475	1.780	1.315	1.350	1.350	263,041
2026-04-13	0.792	0.954	0.792	0.954	0.954	244,672
2026-04-10	0.646	0.694	0.646	0.690	0.690	33,116
2026-04-09	0.636	0.650	0.586	0.646	0.646	4,367
2026-04-08	0.550	0.650	0.550	0.610	0.610	28,261
2026-04-07	0.596	0.596	0.538	0.570	0.570	27,009
2026-04-02	0.570	0.586	0.538	0.586	0.586	5,727
2026-04-01	0.564	0.620	0.542	0.578	0.578	52,169
2026-03-31	0.588	0.588	0.530	0.566	0.566	2,680
2026-03-30	0.600	0.600	0.560	0.570	0.570	5,754
2026-03-27	0.600	0.618	0.560	0.560	0.560	10,191
2026-03-26	0.614	0.618	0.580	0.600	0.600	8,271
2026-03-25	0.648	0.648	0.612	0.614	0.614	13,958
2026-03-24	0.618	0.620	0.618	0.620	0.620	163
2026-03-23	0.570	0.616	0.514	0.616	0.616	17,086
2026-03-20	0.630	0.630	0.570	0.596	0.596	10,019
2026-03-19	0.630	0.648	0.604	0.604	0.604	18,465
2026-03-18	0.638	0.638	0.602	0.638	0.638	11,368
2026-03-17	0.646	0.648	0.604	0.638	0.638	22,757
2026-03-16	0.618	0.648	0.576	0.636	0.636	28,752
2026-03-13	0.572	0.628	0.572	0.574	0.574	23,345
2026-03-12	0.636	0.638	0.600	0.632	0.632	13,496
2026-03-11	0.650	0.650	0.612	0.612	0.612	5,004
2026-03-10	0.652	0.658	0.612	0.612	0.612	5,774
2026-03-09	0.668	0.668	0.610	0.610	0.610	22,664
2026-03-06	0.642	0.676	0.642	0.674	0.674	1,917
2026-03-05	0.688	0.688	0.620	0.640	0.640	29,956
2026-03-04	0.670	0.682	0.626	0.676	0.676	5,392
2026-03-03	0.660	0.692	0.620	0.620	0.620	18,033
2026-03-02	0.694	0.696	0.646	0.660	0.660	12,941
2026-02-27	0.680	0.748	0.658	0.660	0.660	119,367
2026-02-26	0.700	0.700	0.630	0.670	0.670	173,507
2026-02-25	0.700	0.700	0.674	0.700	0.700	17,686
2026-02-24	0.706	0.706	0.664	0.680	0.680	28,358
2026-02-23	0.778	0.778	0.710	0.710	0.710	24,482
2026-02-20	0.790	0.818	0.714	0.780	0.780	32,392
2026-02-19	0.650	0.714	0.650	0.714	0.714	15,924
2026-02-18	0.654	0.716	0.648	0.648	0.648	10,080
2026-02-17	0.676	0.700	0.652	0.652	0.652	13,247
2026-02-16	0.660	0.680	0.650	0.650	0.650	6,561
2026-02-13	0.676	0.676	0.632	0.632	0.632	1,976
2026-02-12	0.668	0.698	0.652	0.654	0.654	18,376
2026-02-11	0.710	0.722	0.662	0.662	0.662	7,001
2026-02-10	0.726	0.728	0.656	0.690	0.690	22,252
2026-02-09	0.748	0.748	0.680	0.680	0.680	19,330
2026-02-06	0.726	0.728	0.684	0.688	0.688	10,301
2026-02-05	0.698	0.716	0.666	0.684	0.684	6,414

← NewerPage 3 of 22 · 1,281 trading daysOlder →

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.