Groupe Airwell Société anonyme historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 1.740 | 1.800 | 1.640 | 1.710 | 1.710 | 6,165 |
| 2025-08-15 | 1.680 | 1.740 | 1.610 | 1.695 | 1.695 | 6,406 |
| 2025-08-14 | 1.595 | 1.720 | 1.540 | 1.585 | 1.585 | 8,691 |
| 2025-08-13 | 1.685 | 1.695 | 1.590 | 1.640 | 1.640 | 4,177 |
| 2025-08-12 | 1.585 | 1.715 | 1.585 | 1.680 | 1.680 | 2,936 |
| 2025-08-11 | 1.600 | 1.600 | 1.580 | 1.580 | 1.580 | 1,876 |
| 2025-08-08 | 1.690 | 1.760 | 1.610 | 1.620 | 1.620 | 4,194 |
| 2025-08-07 | 1.570 | 1.725 | 1.520 | 1.685 | 1.685 | 9,027 |
| 2025-08-06 | 1.570 | 1.570 | 1.490 | 1.570 | 1.570 | 575 |
| 2025-08-05 | 1.580 | 1.580 | 1.505 | 1.575 | 1.575 | 839 |
| 2025-08-04 | 1.570 | 1.570 | 1.475 | 1.570 | 1.570 | 519 |
| 2025-08-01 | 1.590 | 1.590 | 1.460 | 1.540 | 1.540 | 6,404 |
| 2025-07-31 | 1.580 | 1.595 | 1.525 | 1.525 | 1.525 | 3,050 |
| 2025-07-30 | 1.500 | 1.620 | 1.460 | 1.585 | 1.585 | 6,885 |
| 2025-07-29 | 1.515 | 1.540 | 1.500 | 1.500 | 1.500 | 2,578 |
| 2025-07-28 | 1.440 | 1.650 | 1.350 | 1.505 | 1.505 | 31,856 |
| 2025-07-25 | 1.415 | 1.450 | 1.320 | 1.425 | 1.425 | 8,615 |
| 2025-07-24 | 1.395 | 1.425 | 1.330 | 1.420 | 1.420 | 601 |
| 2025-07-23 | 1.380 | 1.430 | 1.375 | 1.425 | 1.425 | 2,628 |
| 2025-07-22 | 1.405 | 1.460 | 1.380 | 1.425 | 1.425 | 10,513 |
| 2025-07-21 | 1.410 | 1.470 | 1.385 | 1.400 | 1.400 | 1,057 |
| 2025-07-18 | 1.490 | 1.490 | 1.410 | 1.410 | 1.410 | 1,151 |
| 2025-07-17 | 1.500 | 1.500 | 1.375 | 1.465 | 1.465 | 8,005 |
| 2025-07-16 | 1.400 | 1.490 | 1.380 | 1.465 | 1.465 | 4,410 |
| 2025-07-15 | 1.505 | 1.505 | 1.380 | 1.470 | 1.470 | 1,768 |
| 2025-07-14 | 1.475 | 1.510 | 1.460 | 1.500 | 1.500 | 4,404 |
| 2025-07-11 | 1.380 | 1.480 | 1.380 | 1.400 | 1.400 | 5,097 |
| 2025-07-10 | 1.410 | 1.410 | 1.320 | 1.340 | 1.340 | 2,874 |
| 2025-07-09 | 1.440 | 1.440 | 1.330 | 1.410 | 1.410 | 6,564 |
| 2025-07-08 | 1.535 | 1.535 | 1.390 | 1.470 | 1.470 | 1,620 |
| 2025-07-07 | 1.500 | 1.575 | 1.365 | 1.460 | 1.460 | 11,664 |
| 2025-07-04 | 1.555 | 1.600 | 1.500 | 1.580 | 1.580 | 11,574 |
| 2025-07-03 | 1.435 | 1.560 | 1.390 | 1.560 | 1.560 | 17,384 |
| 2025-07-02 | 1.580 | 1.725 | 1.430 | 1.455 | 1.455 | 30,687 |
| 2025-07-01 | 1.450 | 1.595 | 1.400 | 1.495 | 1.495 | 16,789 |
| 2025-06-30 | 1.390 | 1.425 | 1.260 | 1.260 | 1.260 | 3,079 |
| 2025-06-27 | 1.370 | 1.370 | 1.245 | 1.360 | 1.360 | 1,324 |
| 2025-06-26 | 1.315 | 1.360 | 1.230 | 1.300 | 1.300 | 1,350 |
| 2025-06-25 | 1.250 | 1.350 | 1.200 | 1.305 | 1.305 | 3,953 |
| 2025-06-24 | 1.250 | 1.290 | 1.250 | 1.250 | 1.250 | 3,063 |
| 2025-06-23 | 1.195 | 1.290 | 1.120 | 1.275 | 1.275 | 1,223 |
| 2025-06-20 | 1.120 | 1.190 | 1.120 | 1.190 | 1.190 | 1,525 |
| 2025-06-19 | 1.160 | 1.190 | 1.160 | 1.190 | 1.190 | 470 |
| 2025-06-18 | 1.190 | 1.210 | 1.150 | 1.150 | 1.150 | 1,270 |
| 2025-06-17 | 1.240 | 1.240 | 1.120 | 1.190 | 1.190 | 7,771 |
| 2025-06-16 | 1.220 | 1.240 | 1.220 | 1.240 | 1.240 | 304 |
| 2025-06-13 | 1.205 | 1.220 | 1.150 | 1.220 | 1.220 | 4,009 |
| 2025-06-12 | 1.260 | 1.280 | 1.220 | 1.220 | 1.220 | 1,855 |
| 2025-06-11 | 1.340 | 1.350 | 1.220 | 1.260 | 1.260 | 3,678 |
| 2025-06-10 | 1.320 | 1.340 | 1.305 | 1.340 | 1.340 | 1,333 |
| 2025-06-09 | 1.350 | 1.350 | 1.300 | 1.320 | 1.320 | 1,191 |
| 2025-06-06 | 1.345 | 1.350 | 1.345 | 1.350 | 1.350 | 238 |
| 2025-06-05 | 1.345 | 1.345 | 1.300 | 1.325 | 1.325 | 4,075 |
| 2025-06-04 | 1.350 | 1.350 | 1.300 | 1.330 | 1.330 | 3,752 |
| 2025-06-03 | 1.390 | 1.430 | 1.310 | 1.350 | 1.350 | 4,617 |
| 2025-06-02 | 1.410 | 1.440 | 1.305 | 1.390 | 1.390 | 3,394 |
| 2025-05-30 | 1.390 | 1.430 | 1.345 | 1.390 | 1.390 | 3,702 |
| 2025-05-29 | 1.370 | 1.390 | 1.320 | 1.390 | 1.390 | 566 |
| 2025-05-28 | 1.420 | 1.420 | 1.285 | 1.370 | 1.370 | 2,781 |
| 2025-05-27 | 1.340 | 1.470 | 1.340 | 1.420 | 1.420 | 8,485 |
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.