Groupe Airwell Société anonyme historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.790	0.790	0.790	0.790	0.790	661
2026-10-16	0.820	0.846	0.790	0.790	0.790	23,719
2026-10-15	0.858	0.858	0.800	0.820	0.820	26,747
2026-10-14	0.922	0.922	0.830	0.848	0.848	29,104
2026-10-13	0.994	0.994	0.902	0.904	0.904	2,730
2026-10-12	0.950	0.950	0.874	0.950	0.950	9,160
2026-10-09	0.922	0.924	0.886	0.900	0.900	3,218
2026-10-08	0.910	0.940	0.862	0.924	0.924	8,804
2026-10-07	0.872	0.954	0.872	0.950	0.950	5,815
2026-10-06	0.920	0.992	0.852	0.946	0.946	3,996
2026-10-05	0.944	0.966	0.940	0.966	0.966	4,782
2026-10-02	0.930	0.946	0.930	0.940	0.940	8,544
2026-10-01	0.958	0.958	0.870	0.936	0.936	11,228
2026-09-30	0.900	0.974	0.900	0.930	0.930	18,593
2026-09-29	1.120	1.135	0.910	0.972	0.972	32,423
2026-09-28	1.145	1.145	1.035	1.040	1.040	7,307
2026-09-25	1.165	1.165	1.050	1.050	1.050	27,519
2026-09-24	1.140	1.170	1.090	1.160	1.160	8,995
2026-09-23	1.145	1.145	1.080	1.140	1.140	14,340
2026-09-22	1.125	1.150	1.075	1.145	1.145	7,963
2026-09-21	1.050	1.150	1.050	1.100	1.100	5,467
2026-09-18	1.095	1.160	1.055	1.145	1.145	8,056
2026-09-17	1.170	1.170	1.060	1.170	1.170	31,251
2026-09-16	1.120	1.185	1.120	1.170	1.170	4,710
2026-09-15	1.120	1.195	1.085	1.140	1.140	9,484
2026-09-14	1.250	1.250	1.110	1.145	1.145	19,894
2026-09-11	1.260	1.260	1.170	1.200	1.200	5,553
2026-09-10	1.260	1.260	1.250	1.250	1.250	2,968
2026-09-09	1.210	1.270	1.210	1.215	1.215	7,855
2026-09-08	1.270	1.270	1.265	1.265	1.265	1,791
2026-09-07	1.210	1.210	1.210	1.210	1.210	8,883
2026-09-04	1.240	1.240	1.210	1.210	1.210	1,008
2026-09-03	1.200	1.210	1.200	1.200	1.200	2,091
2026-09-02	1.225	1.225	1.180	1.210	1.210	6,990
2026-09-01	1.200	1.225	1.200	1.215	1.215	6,197
2026-08-31	1.200	1.230	1.195	1.220	1.220	5,407
2026-08-28	1.230	1.245	1.210	1.210	1.210	12,555
2026-08-27	1.260	1.260	1.145	1.230	1.230	40,956
2026-08-26	1.260	1.270	1.250	1.260	1.260	13,653
2026-08-25	1.280	1.310	1.260	1.260	1.260	10,876
2026-08-24	1.285	1.320	1.285	1.320	1.320	3,058
2026-08-21	1.335	1.350	1.280	1.320	1.320	10,714
2026-08-20	1.370	1.370	1.250	1.335	1.335	29,585
2026-08-19	1.330	1.390	1.305	1.325	1.325	28,147
2026-08-18	1.315	1.400	1.310	1.340	1.340	65,886
2026-08-17	1.310	1.395	1.290	1.310	1.310	83,484
2026-08-14	1.270	1.295	1.230	1.280	1.280	18,317
2026-08-13	1.305	1.305	1.255	1.300	1.300	15,501
2026-08-12	1.310	1.330	1.250	1.265	1.265	29,684
2026-08-11	1.300	1.305	1.300	1.305	1.305	4,544
2026-08-10	1.340	1.345	1.280	1.335	1.335	4,245
2026-08-07	1.305	1.335	1.255	1.335	1.335	16,179
2026-08-06	1.280	1.330	1.280	1.310	1.310	22,496
2026-08-05	1.275	1.300	1.260	1.285	1.285	18,140
2026-08-04	1.285	1.285	1.225	1.265	1.265	4,384
2026-08-03	1.240	1.260	1.220	1.240	1.240	12,309
2026-07-31	1.225	1.240	1.210	1.230	1.230	9,361
2026-07-30	1.300	1.340	1.195	1.245	1.245	54,139
2026-07-29	1.375	1.375	1.250	1.340	1.340	17,960
2026-07-28	1.395	1.395	1.350	1.375	1.375	17,819

Page 1 of 3 · 130 trading daysOlder →

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.