Groupe Airwell Société anonyme historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	0.748	0.778	0.692	0.698	0.698	44,964
2026-02-03	0.720	0.764	0.660	0.710	0.710	25,496
2026-02-02	0.698	0.732	0.652	0.672	0.672	25,660
2026-01-30	0.720	0.790	0.636	0.656	0.656	87,999
2026-01-29	0.994	0.994	0.800	0.800	0.800	99,357
2026-01-28	1.180	1.200	1.140	1.150	1.150	9,134
2026-01-27	1.175	1.200	1.135	1.190	1.190	11,558
2026-01-26	1.215	1.225	1.170	1.190	1.190	2,119
2026-01-23	1.240	1.250	1.215	1.215	1.215	1,045
2026-01-22	1.205	1.250	1.205	1.240	1.240	3,223
2026-01-21	1.235	1.265	1.200	1.250	1.250	5,229
2026-01-20	1.210	1.235	1.195	1.235	1.235	1,541
2026-01-19	1.245	1.250	1.205	1.205	1.205	2,425
2026-01-16	1.280	1.280	1.200	1.250	1.250	9,708
2026-01-15	1.265	1.290	1.265	1.285	1.285	1,490
2026-01-14	1.250	1.270	1.225	1.235	1.235	2,562
2026-01-13	1.275	1.295	1.225	1.225	1.225	4,457
2026-01-12	1.270	1.300	1.235	1.300	1.300	4,299
2026-01-09	1.250	1.275	1.250	1.275	1.275	411
2026-01-08	1.275	1.320	1.210	1.250	1.250	18,864
2026-01-07	1.315	1.340	1.245	1.320	1.320	6,139
2026-01-06	1.260	1.335	1.250	1.295	1.295	48,258
2026-01-05	1.280	1.280	1.230	1.230	1.230	1,468
2026-01-02	1.285	1.300	1.220	1.230	1.230	3,664
2025-12-31	1.285	1.295	1.230	1.230	1.230	680
2025-12-30	1.230	1.255	1.230	1.230	1.230	3,638
2025-12-29	1.310	1.310	1.215	1.270	1.270	10,584
2025-12-24	1.315	1.315	1.315	1.315	1.315	0
2025-12-23	1.280	1.315	1.260	1.315	1.315	740
2025-12-22	1.310	1.325	1.255	1.325	1.325	422
2025-12-19	1.230	1.310	1.230	1.310	1.310	754
2025-12-18	1.230	1.315	1.230	1.315	1.315	1,901
2025-12-17	1.310	1.335	1.295	1.335	1.335	1,794
2025-12-16	1.265	1.265	1.240	1.240	1.240	2,488
2025-12-15	1.225	1.260	1.225	1.260	1.260	452
2025-12-12	1.300	1.330	1.215	1.330	1.330	12,811
2025-12-11	1.370	1.370	1.280	1.300	1.300	2,824
2025-12-10	1.400	1.400	1.315	1.340	1.340	6,319
2025-12-09	1.350	1.375	1.350	1.375	1.375	1,605
2025-12-08	1.415	1.470	1.320	1.350	1.350	9,291
2025-12-05	1.315	1.440	1.300	1.405	1.405	24,582
2025-12-04	1.180	1.335	1.180	1.290	1.290	12,876
2025-12-03	1.230	1.230	1.160	1.180	1.180	23,462
2025-12-02	1.175	1.175	1.175	1.175	1.175	400
2025-12-01	1.225	1.230	1.150	1.230	1.230	4,661
2025-11-28	1.180	1.180	1.180	1.180	1.180	2,447
2025-11-27	1.180	1.180	1.135	1.175	1.175	4,636
2025-11-26	1.180	1.180	1.175	1.180	1.180	1,811
2025-11-25	1.180	1.180	1.175	1.175	1.175	43
2025-11-24	1.180	1.180	1.120	1.175	1.175	2,858
2025-11-21	1.190	1.190	1.140	1.180	1.180	12,377
2025-11-20	1.265	1.265	1.155	1.250	1.250	5,450
2025-11-19	1.270	1.270	1.265	1.265	1.265	1,583
2025-11-18	1.215	1.280	1.215	1.265	1.265	6,933
2025-11-17	1.180	1.340	1.180	1.245	1.245	41,787
2025-11-14	1.200	1.200	1.105	1.140	1.140	15,226
2025-11-13	1.215	1.270	1.170	1.225	1.225	13,311
2025-11-12	1.250	1.295	1.175	1.250	1.250	41,266
2025-11-11	1.310	1.380	1.240	1.240	1.240	62,312
2025-11-10	1.410	1.410	1.300	1.355	1.355	33,521

← NewerPage 4 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.