Groupe Airwell Société anonyme historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-29 | 1.360 | 1.420 | 1.340 | 1.380 | 1.380 | 5,099 |
| 2024-11-28 | 1.460 | 1.460 | 1.310 | 1.340 | 1.340 | 3,529 |
| 2024-11-27 | 1.460 | 1.460 | 1.400 | 1.460 | 1.460 | 1,718 |
| 2024-11-26 | 1.580 | 1.580 | 1.500 | 1.500 | 1.500 | 2,958 |
| 2024-11-25 | 1.540 | 1.540 | 1.520 | 1.520 | 1.520 | 301 |
| 2024-11-22 | 1.510 | 1.580 | 1.440 | 1.540 | 1.540 | 5,071 |
| 2024-11-21 | 1.580 | 1.580 | 1.430 | 1.540 | 1.540 | 2,570 |
| 2024-11-20 | 1.740 | 1.740 | 1.580 | 1.580 | 1.580 | 595 |
| 2024-11-19 | 1.550 | 1.700 | 1.550 | 1.700 | 1.700 | 3,426 |
| 2024-11-18 | 1.600 | 1.600 | 1.540 | 1.540 | 1.540 | 3,361 |
| 2024-11-15 | 1.630 | 1.630 | 1.600 | 1.600 | 1.600 | 5,951 |
| 2024-11-14 | 1.660 | 1.690 | 1.600 | 1.630 | 1.630 | 1,170 |
| 2024-11-13 | 1.860 | 1.860 | 1.600 | 1.700 | 1.700 | 13,296 |
| 2024-11-12 | 1.900 | 1.900 | 1.860 | 1.860 | 1.860 | 2,794 |
| 2024-11-11 | 1.980 | 1.980 | 1.900 | 1.900 | 1.900 | 616 |
| 2024-11-08 | 1.980 | 1.980 | 1.970 | 1.970 | 1.970 | 480 |
| 2024-11-07 | 2.020 | 2.020 | 1.900 | 1.980 | 1.980 | 1,313 |
| 2024-11-06 | 1.940 | 2.140 | 1.810 | 2.020 | 2.020 | 6,135 |
| 2024-11-05 | 2.040 | 2.040 | 1.900 | 1.940 | 1.940 | 1,480 |
| 2024-11-04 | 2.020 | 2.060 | 2.020 | 2.040 | 2.040 | 841 |
| 2024-11-01 | 1.950 | 2.020 | 1.950 | 2.020 | 2.020 | 121 |
| 2024-10-31 | 2.020 | 2.020 | 1.940 | 1.950 | 1.950 | 1,463 |
| 2024-10-30 | 2.040 | 2.060 | 2.000 | 2.000 | 2.000 | 1,329 |
| 2024-10-29 | 2.080 | 2.100 | 2.000 | 2.040 | 2.040 | 1,763 |
| 2024-10-28 | 2.140 | 2.140 | 2.040 | 2.100 | 2.100 | 2,526 |
| 2024-10-25 | 2.100 | 2.140 | 2.060 | 2.140 | 2.140 | 1,122 |
| 2024-10-24 | 2.140 | 2.140 | 2.100 | 2.100 | 2.100 | 55 |
| 2024-10-23 | 2.040 | 2.140 | 2.040 | 2.100 | 2.100 | 888 |
| 2024-10-22 | 2.060 | 2.080 | 2.000 | 2.020 | 2.020 | 6,052 |
| 2024-10-21 | 2.200 | 2.220 | 2.020 | 2.020 | 2.020 | 9,473 |
| 2024-10-18 | 2.260 | 2.260 | 2.100 | 2.220 | 2.220 | 1,213 |
| 2024-10-17 | 2.220 | 2.260 | 2.200 | 2.260 | 2.260 | 955 |
| 2024-10-16 | 2.360 | 2.360 | 2.260 | 2.260 | 2.260 | 1,348 |
| 2024-10-15 | 2.260 | 2.460 | 2.260 | 2.360 | 2.360 | 6,591 |
| 2024-10-14 | 2.540 | 2.540 | 2.200 | 2.260 | 2.260 | 6,701 |
| 2024-10-11 | 2.500 | 2.740 | 2.460 | 2.500 | 2.500 | 2,130 |
| 2024-10-10 | 2.580 | 2.580 | 2.400 | 2.460 | 2.460 | 5,054 |
| 2024-10-09 | 2.600 | 2.600 | 2.540 | 2.580 | 2.580 | 4,336 |
| 2024-10-08 | 2.620 | 2.700 | 2.500 | 2.620 | 2.620 | 1,350 |
| 2024-10-07 | 2.780 | 2.780 | 2.620 | 2.700 | 2.700 | 2,091 |
| 2024-10-04 | 2.620 | 2.860 | 2.560 | 2.780 | 2.780 | 2,904 |
| 2024-10-03 | 2.740 | 2.740 | 2.560 | 2.620 | 2.620 | 4,354 |
| 2024-10-02 | 2.740 | 2.740 | 2.700 | 2.740 | 2.740 | 491 |
| 2024-10-01 | 2.820 | 2.820 | 2.620 | 2.740 | 2.740 | 10,581 |
| 2024-09-30 | 2.800 | 3.000 | 2.800 | 2.820 | 2.820 | 6,341 |
| 2024-09-27 | 2.720 | 2.720 | 2.720 | 2.720 | 2.720 | 53 |
| 2024-09-26 | 2.800 | 2.920 | 2.700 | 2.720 | 2.720 | 7,688 |
| 2024-09-25 | 3.060 | 3.060 | 2.800 | 2.800 | 2.800 | 13,436 |
| 2024-09-24 | 3.180 | 3.180 | 3.060 | 3.060 | 3.060 | 1,377 |
| 2024-09-23 | 3.380 | 3.380 | 3.160 | 3.180 | 3.180 | 1,119 |
| 2024-09-20 | 3.240 | 3.240 | 3.160 | 3.160 | 3.160 | 669 |
| 2024-09-19 | 3.240 | 3.280 | 3.200 | 3.240 | 3.240 | 950 |
| 2024-09-18 | 3.660 | 3.660 | 3.200 | 3.200 | 3.200 | 8,531 |
| 2024-09-17 | 3.600 | 3.820 | 3.600 | 3.820 | 3.820 | 1,472 |
| 2024-09-16 | 3.560 | 3.600 | 3.500 | 3.600 | 3.600 | 546 |
| 2024-09-13 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 1 |
| 2024-09-12 | 3.560 | 3.600 | 3.560 | 3.560 | 3.560 | 124 |
| 2024-09-11 | 3.600 | 3.600 | 3.560 | 3.560 | 3.560 | 96 |
| 2024-09-10 | 3.640 | 3.680 | 3.600 | 3.600 | 3.600 | 168 |
| 2024-09-09 | 3.600 | 3.640 | 3.600 | 3.640 | 3.640 | 134 |
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.