Groupe Airwell Société anonyme historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-26 | 1.300 | 1.300 | 1.200 | 1.240 | 1.240 | 7,184 |
| 2025-02-25 | 1.320 | 1.320 | 1.280 | 1.300 | 1.300 | 339 |
| 2025-02-24 | 1.320 | 1.320 | 1.300 | 1.320 | 1.320 | 535 |
| 2025-02-21 | 1.400 | 1.400 | 1.260 | 1.310 | 1.310 | 12,961 |
| 2025-02-20 | 1.300 | 1.300 | 1.240 | 1.300 | 1.300 | 10,673 |
| 2025-02-19 | 1.300 | 1.300 | 1.260 | 1.300 | 1.300 | 75 |
| 2025-02-18 | 1.270 | 1.300 | 1.220 | 1.300 | 1.300 | 1,163 |
| 2025-02-17 | 1.300 | 1.300 | 1.270 | 1.270 | 1.270 | 82 |
| 2025-02-14 | 1.230 | 1.280 | 1.230 | 1.280 | 1.280 | 216 |
| 2025-02-13 | 1.250 | 1.300 | 1.230 | 1.230 | 1.230 | 7,464 |
| 2025-02-12 | 1.220 | 1.300 | 1.220 | 1.250 | 1.250 | 5,242 |
| 2025-02-11 | 1.300 | 1.320 | 1.280 | 1.320 | 1.320 | 2,654 |
| 2025-02-10 | 1.340 | 1.340 | 1.290 | 1.290 | 1.290 | 2,464 |
| 2025-02-07 | 1.360 | 1.380 | 1.180 | 1.300 | 1.300 | 24,533 |
| 2025-02-06 | 1.360 | 1.370 | 1.360 | 1.360 | 1.360 | 1,155 |
| 2025-02-05 | 1.340 | 1.360 | 1.340 | 1.360 | 1.360 | 2 |
| 2025-02-04 | 1.380 | 1.380 | 1.300 | 1.340 | 1.340 | 204 |
| 2025-02-03 | 1.400 | 1.400 | 1.380 | 1.380 | 1.380 | 917 |
| 2025-01-31 | 1.400 | 1.400 | 1.380 | 1.380 | 1.380 | 386 |
| 2025-01-30 | 1.380 | 1.400 | 1.380 | 1.400 | 1.400 | 174 |
| 2025-01-29 | 1.400 | 1.400 | 1.300 | 1.400 | 1.400 | 756 |
| 2025-01-28 | 1.400 | 1.400 | 1.320 | 1.400 | 1.400 | 451 |
| 2025-01-27 | 1.360 | 1.400 | 1.220 | 1.400 | 1.400 | 14,822 |
| 2025-01-24 | 1.360 | 1.400 | 1.300 | 1.400 | 1.400 | 1,312 |
| 2025-01-23 | 1.290 | 1.360 | 1.260 | 1.360 | 1.360 | 418 |
| 2025-01-22 | 1.400 | 1.400 | 1.260 | 1.280 | 1.280 | 3,275 |
| 2025-01-21 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 150 |
| 2025-01-20 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 1 |
| 2025-01-17 | 1.390 | 1.400 | 1.340 | 1.360 | 1.360 | 4,495 |
| 2025-01-16 | 1.410 | 1.410 | 1.390 | 1.390 | 1.390 | 925 |
| 2025-01-15 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 2 |
| 2025-01-14 | 1.410 | 1.440 | 1.410 | 1.410 | 1.410 | 1,002 |
| 2025-01-13 | 1.480 | 1.480 | 1.400 | 1.400 | 1.400 | 4,501 |
| 2025-01-10 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 2 |
| 2025-01-09 | 1.450 | 1.450 | 1.440 | 1.440 | 1.440 | 517 |
| 2025-01-08 | 1.480 | 1.480 | 1.440 | 1.440 | 1.440 | 726 |
| 2025-01-07 | 1.600 | 1.600 | 1.440 | 1.440 | 1.440 | 1,600 |
| 2025-01-06 | 1.460 | 1.600 | 1.450 | 1.600 | 1.600 | 2,175 |
| 2025-01-03 | 1.420 | 1.480 | 1.420 | 1.460 | 1.460 | 742 |
| 2025-01-02 | 1.440 | 1.480 | 1.420 | 1.420 | 1.420 | 3,049 |
| 2024-12-31 | 1.490 | 1.490 | 1.430 | 1.460 | 1.460 | 1,308 |
| 2024-12-30 | 1.560 | 1.560 | 1.430 | 1.480 | 1.480 | 2,419 |
| 2024-12-27 | 1.500 | 1.520 | 1.490 | 1.500 | 1.500 | 2,291 |
| 2024-12-24 | 1.600 | 1.600 | 1.510 | 1.510 | 1.510 | 201 |
| 2024-12-23 | 1.540 | 1.600 | 1.540 | 1.600 | 1.600 | 718 |
| 2024-12-20 | 1.680 | 1.680 | 1.640 | 1.640 | 1.640 | 153 |
| 2024-12-19 | 1.640 | 1.680 | 1.640 | 1.680 | 1.680 | 101 |
| 2024-12-18 | 1.550 | 1.640 | 1.540 | 1.640 | 1.640 | 1,462 |
| 2024-12-17 | 1.550 | 1.580 | 1.540 | 1.540 | 1.540 | 917 |
| 2024-12-16 | 1.650 | 1.660 | 1.550 | 1.550 | 1.550 | 3,119 |
| 2024-12-13 | 1.700 | 1.770 | 1.600 | 1.600 | 1.600 | 3,337 |
| 2024-12-12 | 1.480 | 1.600 | 1.400 | 1.600 | 1.600 | 4,043 |
| 2024-12-11 | 1.460 | 1.500 | 1.420 | 1.460 | 1.460 | 292 |
| 2024-12-10 | 1.400 | 1.500 | 1.400 | 1.420 | 1.420 | 796 |
| 2024-12-09 | 1.400 | 1.420 | 1.380 | 1.400 | 1.400 | 2,384 |
| 2024-12-06 | 1.440 | 1.440 | 1.400 | 1.400 | 1.400 | 1,052 |
| 2024-12-05 | 1.380 | 1.420 | 1.380 | 1.400 | 1.400 | 928 |
| 2024-12-04 | 1.320 | 1.400 | 1.320 | 1.380 | 1.380 | 1,683 |
| 2024-12-03 | 1.460 | 1.460 | 1.360 | 1.360 | 1.360 | 484 |
| 2024-12-02 | 1.500 | 1.500 | 1.420 | 1.420 | 1.420 | 2,313 |
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.