Groupe Airwell Société anonyme historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-26 | 1.345 | 1.390 | 1.280 | 1.380 | 1.380 | 4,680 |
| 2025-05-23 | 1.270 | 1.270 | 1.230 | 1.270 | 1.270 | 786 |
| 2025-05-22 | 1.270 | 1.270 | 1.215 | 1.270 | 1.270 | 302 |
| 2025-05-21 | 1.250 | 1.270 | 1.200 | 1.270 | 1.270 | 1,221 |
| 2025-05-20 | 1.260 | 1.270 | 1.240 | 1.240 | 1.240 | 611 |
| 2025-05-19 | 1.340 | 1.380 | 1.210 | 1.270 | 1.270 | 7,176 |
| 2025-05-16 | 1.380 | 1.380 | 1.245 | 1.310 | 1.310 | 6,145 |
| 2025-05-15 | 1.300 | 1.500 | 1.280 | 1.390 | 1.390 | 28,122 |
| 2025-05-14 | 1.180 | 1.300 | 1.180 | 1.300 | 1.300 | 12,322 |
| 2025-05-13 | 1.250 | 1.250 | 1.160 | 1.190 | 1.190 | 5,178 |
| 2025-05-12 | 1.240 | 1.290 | 1.200 | 1.250 | 1.250 | 2,521 |
| 2025-05-09 | 1.220 | 1.310 | 1.180 | 1.250 | 1.250 | 12,949 |
| 2025-05-08 | 1.080 | 1.190 | 1.080 | 1.190 | 1.190 | 3,260 |
| 2025-05-07 | 1.110 | 1.110 | 1.100 | 1.100 | 1.100 | 122 |
| 2025-05-06 | 1.110 | 1.110 | 1.080 | 1.110 | 1.110 | 1,941 |
| 2025-05-05 | 1.050 | 1.110 | 1.050 | 1.110 | 1.110 | 2,579 |
| 2025-05-02 | 1.100 | 1.120 | 1.040 | 1.040 | 1.040 | 1,233 |
| 2025-04-30 | 1.070 | 1.090 | 1.070 | 1.090 | 1.090 | 11,585 |
| 2025-04-29 | 1.090 | 1.180 | 1.020 | 1.070 | 1.070 | 5,847 |
| 2025-04-28 | 1.100 | 1.100 | 1.060 | 1.090 | 1.090 | 893 |
| 2025-04-25 | 1.090 | 1.100 | 1.090 | 1.100 | 1.100 | 310 |
| 2025-04-24 | 1.090 | 1.090 | 1.070 | 1.070 | 1.070 | 127 |
| 2025-04-23 | 1.070 | 1.090 | 1.060 | 1.090 | 1.090 | 226 |
| 2025-04-22 | 1.070 | 1.070 | 1.065 | 1.070 | 1.070 | 450 |
| 2025-04-17 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 101 |
| 2025-04-16 | 1.025 | 1.050 | 1.025 | 1.050 | 1.050 | 101 |
| 2025-04-15 | 1.000 | 1.050 | 0.990 | 1.020 | 1.020 | 1,970 |
| 2025-04-14 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 25 |
| 2025-04-11 | 0.980 | 1.000 | 0.980 | 1.000 | 1.000 | 5,002 |
| 2025-04-10 | 1.030 | 1.050 | 0.980 | 0.980 | 0.980 | 484 |
| 2025-04-09 | 1.010 | 1.010 | 1.000 | 1.010 | 1.010 | 313 |
| 2025-04-08 | 1.030 | 1.030 | 0.970 | 1.010 | 1.010 | 1,222 |
| 2025-04-07 | 0.980 | 1.030 | 0.900 | 1.030 | 1.030 | 2,719 |
| 2025-04-04 | 1.010 | 1.010 | 0.950 | 0.950 | 0.950 | 23,006 |
| 2025-04-03 | 1.020 | 1.030 | 1.010 | 1.010 | 1.010 | 307 |
| 2025-04-02 | 1.000 | 1.020 | 0.990 | 1.020 | 1.020 | 2,107 |
| 2025-04-01 | 1.040 | 1.040 | 1.000 | 1.000 | 1.000 | 6,523 |
| 2025-03-31 | 1.130 | 1.130 | 1.040 | 1.040 | 1.040 | 1,622 |
| 2025-03-28 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 2 |
| 2025-03-27 | 1.060 | 1.060 | 1.000 | 1.060 | 1.060 | 5,236 |
| 2025-03-26 | 1.070 | 1.100 | 1.050 | 1.060 | 1.060 | 4,285 |
| 2025-03-25 | 1.060 | 1.110 | 1.020 | 1.080 | 1.080 | 21,760 |
| 2025-03-24 | 1.090 | 1.090 | 1.060 | 1.060 | 1.060 | 3,054 |
| 2025-03-21 | 1.090 | 1.100 | 1.090 | 1.090 | 1.090 | 1,585 |
| 2025-03-20 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 300 |
| 2025-03-19 | 1.100 | 1.100 | 1.080 | 1.090 | 1.090 | 1,955 |
| 2025-03-18 | 1.130 | 1.130 | 1.020 | 1.100 | 1.100 | 5,991 |
| 2025-03-17 | 1.180 | 1.180 | 1.100 | 1.130 | 1.130 | 5,243 |
| 2025-03-14 | 1.120 | 1.180 | 1.120 | 1.180 | 1.180 | 4,153 |
| 2025-03-13 | 1.280 | 1.280 | 1.180 | 1.180 | 1.180 | 403 |
| 2025-03-12 | 1.240 | 1.280 | 1.220 | 1.280 | 1.280 | 1,361 |
| 2025-03-11 | 1.360 | 1.400 | 1.180 | 1.240 | 1.240 | 4,529 |
| 2025-03-10 | 1.320 | 1.360 | 1.240 | 1.360 | 1.360 | 2,185 |
| 2025-03-07 | 1.160 | 1.260 | 1.140 | 1.260 | 1.260 | 2,626 |
| 2025-03-06 | 1.100 | 1.220 | 1.070 | 1.170 | 1.170 | 13,190 |
| 2025-03-05 | 1.140 | 1.210 | 1.100 | 1.100 | 1.100 | 17,029 |
| 2025-03-04 | 1.240 | 1.240 | 1.110 | 1.110 | 1.110 | 3,592 |
| 2025-03-03 | 1.280 | 1.280 | 1.260 | 1.260 | 1.260 | 458 |
| 2025-02-28 | 1.240 | 1.300 | 1.220 | 1.250 | 1.250 | 44,215 |
| 2025-02-27 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 757 |
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.