BME:AIR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	178.26	179.48	177.26	178.82	178.82	0.94%	7,284
Jun 4, 2026	170.14	177.16	170.14	177.16	177.16	4.46%	10,259
Jun 3, 2026	170.94	170.94	168.00	169.60	169.60	-2.08%	8,630
Jun 2, 2026	174.88	176.04	172.30	173.20	173.20	0.23%	5,458
Jun 1, 2026	177.94	178.08	171.70	172.80	172.80	-4.01%	11,648
May 29, 2026	180.66	182.94	179.16	180.02	180.02	1.13%	9,182
May 28, 2026	173.62	178.56	172.52	178.00	178.00	2.23%	6,434
May 27, 2026	172.36	177.80	171.74	174.12	174.12	0.95%	9,772
May 26, 2026	175.24	175.24	172.22	172.48	172.48	-1.47%	4,781
May 25, 2026	172.08	175.30	172.08	175.06	175.06	3.20%	12,160
May 22, 2026	168.72	170.20	166.60	169.64	169.64	1.96%	9,263
May 21, 2026	172.22	172.22	166.38	166.38	166.38	-4.50%	18,638
May 20, 2026	169.80	175.44	166.86	174.22	174.22	2.68%	6,276
May 19, 2026	171.78	174.58	169.00	169.68	169.68	-0.55%	7,064
May 18, 2026	165.88	171.96	165.00	170.62	170.62	1.72%	8,811
May 15, 2026	170.60	171.54	167.62	167.74	167.74	-2.73%	7,631
May 14, 2026	174.70	174.70	172.00	172.44	172.44	-0.54%	4,895
May 13, 2026	174.08	174.08	170.86	173.38	173.38	0.80%	3,618
May 12, 2026	174.10	174.24	171.72	172.00	172.00	-2.17%	8,632
May 11, 2026	178.98	179.18	174.50	175.82	175.82	-2.00%	4,530
May 8, 2026	182.00	183.00	178.42	179.40	179.40	-1.76%	7,122
May 7, 2026	188.78	190.36	182.62	182.62	182.62	-3.43%	8,190
May 6, 2026	180.00	191.68	179.58	189.10	189.10	6.63%	34,249
May 5, 2026	175.64	180.64	174.80	177.34	177.34	0.56%	19,490
May 4, 2026	174.94	179.50	174.42	176.36	176.36	1.08%	14,425
Apr 30, 2026	172.96	177.50	172.30	174.48	174.48	-0.05%	8,896
Apr 29, 2026	167.00	176.30	166.24	174.56	174.56	4.51%	15,523
Apr 28, 2026	167.08	167.18	164.42	167.02	167.02	0.45%	5,077
Apr 27, 2026	165.96	167.22	164.80	166.28	166.28	-0.13%	3,869
Apr 24, 2026	165.52	167.40	162.38	166.50	166.50	-1.19%	9,479
Apr 23, 2026	165.40	169.12	164.00	168.50	168.50	1.20%	12,490
Apr 22, 2026	171.86	171.86	166.20	166.50	166.50	-2.35%	9,466
Apr 21, 2026	175.20	175.42	168.62	170.50	170.50	-2.59%	9,967
Apr 20, 2026	176.64	178.24	175.78	178.24	175.04	-0.72%	16,710
Apr 17, 2026	171.04	181.92	170.74	179.54	176.32	4.92%	13,513
Apr 16, 2026	175.00	176.00	169.38	171.12	168.05	-0.33%	11,372
Apr 15, 2026	172.80	172.80	170.26	171.68	168.60	-0.71%	7,958
Apr 14, 2026	171.84	174.00	171.36	172.90	169.80	1.49%	5,582
Apr 13, 2026	168.72	170.92	165.18	170.36	167.30	0.26%	6,865
Apr 10, 2026	171.00	172.50	169.30	169.92	166.87	-0.34%	9,559
Apr 9, 2026	174.10	174.24	169.06	170.50	167.44	-2.80%	15,594
Apr 8, 2026	174.16	176.22	172.76	175.42	172.27	7.54%	17,744
Apr 7, 2026	167.52	167.52	160.92	163.12	160.19	-1.21%	11,472
Apr 2, 2026	164.22	166.08	162.80	165.12	162.16	-1.33%	2,301
Apr 1, 2026	167.66	168.80	164.60	167.34	164.34	3.96%	5,779
Mar 31, 2026	158.34	161.94	157.62	160.96	158.07	1.11%	4,780
Mar 30, 2026	159.88	160.80	157.88	159.20	156.34	-0.77%	9,072
Mar 27, 2026	165.08	165.08	160.04	160.44	157.56	-2.47%	7,814
Mar 26, 2026	166.80	166.80	163.34	164.50	161.55	-2.13%	5,350
Mar 25, 2026	167.42	169.00	166.80	168.08	165.06	2.19%	6,917