BME:AIR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	194.32	194.32	190.42	191.82	191.82	-1.62%	2,977
Jun 25, 2026	194.94	196.74	193.36	194.98	194.98	0.84%	8,744
Jun 24, 2026	191.62	194.32	191.62	193.36	193.36	-0.07%	5,484
Jun 23, 2026	188.24	194.70	187.48	193.50	193.50	1.84%	8,457
Jun 22, 2026	189.50	191.02	187.12	190.00	190.00	-0.14%	5,317
Jun 19, 2026	191.08	193.06	189.50	190.26	190.26	-0.39%	4,228
Jun 18, 2026	188.60	193.60	188.60	191.00	191.00	2.66%	15,881
Jun 17, 2026	186.90	188.50	185.18	186.06	186.06	0.50%	7,567
Jun 16, 2026	184.18	186.94	184.18	185.14	185.14	0.67%	4,464
Jun 15, 2026	183.36	187.00	183.00	183.90	183.90	2.46%	15,603
Jun 12, 2026	179.28	183.62	178.16	179.48	179.48	2.08%	19,414
Jun 11, 2026	174.74	176.64	174.60	175.82	175.82	0.56%	3,150
Jun 10, 2026	176.44	176.44	171.72	174.84	174.84	-0.55%	3,968
Jun 9, 2026	176.44	179.00	173.76	175.80	175.80	-1.39%	10,192
Jun 8, 2026	175.00	179.00	172.74	178.28	178.28	-0.30%	8,509
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