Groupe Airwell Société anonyme historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-10 | 1.410 | 1.410 | 1.300 | 1.355 | 1.355 | 33,521 |
| 2025-11-07 | 1.535 | 1.650 | 1.400 | 1.410 | 1.410 | 54,845 |
| 2025-11-06 | 1.740 | 1.745 | 1.415 | 1.440 | 1.440 | 49,780 |
| 2025-11-05 | 1.885 | 1.900 | 1.710 | 1.760 | 1.760 | 9,973 |
| 2025-11-04 | 1.955 | 1.955 | 1.760 | 1.885 | 1.885 | 4,494 |
| 2025-11-03 | 1.810 | 1.960 | 1.680 | 1.845 | 1.845 | 28,082 |
| 2025-10-31 | 1.720 | 1.800 | 1.600 | 1.800 | 1.800 | 14,783 |
| 2025-10-30 | 1.665 | 1.720 | 1.545 | 1.720 | 1.720 | 12,045 |
| 2025-10-29 | 1.615 | 1.715 | 1.570 | 1.700 | 1.700 | 33,119 |
| 2025-10-28 | 1.615 | 1.615 | 1.615 | 1.615 | 1.615 | 0 |
| 2025-10-27 | 1.625 | 1.625 | 1.540 | 1.615 | 1.615 | 342 |
| 2025-10-24 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 5 |
| 2025-10-23 | 1.600 | 1.645 | 1.540 | 1.540 | 1.540 | 2,450 |
| 2025-10-22 | 1.680 | 1.680 | 1.580 | 1.580 | 1.580 | 1,742 |
| 2025-10-21 | 1.545 | 1.685 | 1.540 | 1.640 | 1.640 | 2,727 |
| 2025-10-20 | 1.630 | 1.630 | 1.540 | 1.540 | 1.540 | 1,019 |
| 2025-10-17 | 1.630 | 1.680 | 1.630 | 1.630 | 1.630 | 322 |
| 2025-10-16 | 1.575 | 1.650 | 1.540 | 1.650 | 1.650 | 190 |
| 2025-10-15 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2025-10-14 | 1.695 | 1.695 | 1.600 | 1.600 | 1.600 | 1,533 |
| 2025-10-13 | 1.705 | 1.705 | 1.615 | 1.695 | 1.695 | 680 |
| 2025-10-10 | 1.690 | 1.705 | 1.610 | 1.610 | 1.610 | 2,151 |
| 2025-10-09 | 1.610 | 1.690 | 1.610 | 1.690 | 1.690 | 716 |
| 2025-10-08 | 1.715 | 1.720 | 1.715 | 1.720 | 1.720 | 200 |
| 2025-10-07 | 1.720 | 1.720 | 1.565 | 1.720 | 1.720 | 2,160 |
| 2025-10-06 | 1.720 | 1.720 | 1.650 | 1.720 | 1.720 | 541 |
| 2025-10-03 | 1.720 | 1.730 | 1.650 | 1.730 | 1.730 | 20,354 |
| 2025-10-02 | 1.600 | 1.795 | 1.515 | 1.650 | 1.650 | 19,263 |
| 2025-10-01 | 1.635 | 1.690 | 1.500 | 1.600 | 1.600 | 1,272 |
| 2025-09-30 | 1.545 | 1.650 | 1.545 | 1.650 | 1.650 | 1,220 |
| 2025-09-29 | 1.500 | 1.600 | 1.410 | 1.545 | 1.545 | 3,455 |
| 2025-09-26 | 1.620 | 1.620 | 1.475 | 1.540 | 1.540 | 2,942 |
| 2025-09-25 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 2,836 |
| 2025-09-24 | 1.680 | 1.680 | 1.590 | 1.590 | 1.590 | 2,153 |
| 2025-09-23 | 1.610 | 1.610 | 1.590 | 1.590 | 1.590 | 1,155 |
| 2025-09-22 | 1.665 | 1.665 | 1.665 | 1.665 | 1.665 | 0 |
| 2025-09-19 | 1.605 | 1.665 | 1.605 | 1.665 | 1.665 | 324 |
| 2025-09-18 | 1.650 | 1.680 | 1.595 | 1.675 | 1.675 | 3,112 |
| 2025-09-17 | 1.605 | 1.650 | 1.590 | 1.590 | 1.590 | 989 |
| 2025-09-16 | 1.695 | 1.695 | 1.590 | 1.650 | 1.650 | 1,058 |
| 2025-09-15 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 551 |
| 2025-09-12 | 1.600 | 1.660 | 1.595 | 1.660 | 1.660 | 2,059 |
| 2025-09-11 | 1.580 | 1.585 | 1.505 | 1.585 | 1.585 | 80 |
| 2025-09-10 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 0 |
| 2025-09-09 | 1.500 | 1.580 | 1.500 | 1.580 | 1.580 | 2,624 |
| 2025-09-08 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 50 |
| 2025-09-05 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 1,000 |
| 2025-09-04 | 1.540 | 1.595 | 1.530 | 1.595 | 1.595 | 1,173 |
| 2025-09-03 | 1.620 | 1.620 | 1.535 | 1.535 | 1.535 | 1,047 |
| 2025-09-02 | 1.605 | 1.645 | 1.530 | 1.615 | 1.615 | 2,925 |
| 2025-09-01 | 1.650 | 1.650 | 1.580 | 1.650 | 1.650 | 3,808 |
| 2025-08-29 | 1.695 | 1.695 | 1.580 | 1.590 | 1.590 | 3,114 |
| 2025-08-28 | 1.590 | 1.660 | 1.585 | 1.655 | 1.655 | 440 |
| 2025-08-27 | 1.665 | 1.665 | 1.580 | 1.660 | 1.660 | 1,640 |
| 2025-08-26 | 1.680 | 1.700 | 1.560 | 1.580 | 1.580 | 7,683 |
| 2025-08-25 | 1.685 | 1.700 | 1.680 | 1.680 | 1.680 | 3,691 |
| 2025-08-22 | 1.580 | 1.680 | 1.580 | 1.680 | 1.680 | 2,210 |
| 2025-08-21 | 1.630 | 1.700 | 1.570 | 1.690 | 1.690 | 898 |
| 2025-08-20 | 1.690 | 1.700 | 1.600 | 1.700 | 1.700 | 1,884 |
| 2025-08-19 | 1.705 | 1.705 | 1.650 | 1.695 | 1.695 | 1,587 |
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.