Groupe Airwell Société anonyme (EPA:ALAIR)
France · Delayed Price · Currency is EUR 0.6560
-0.1440 (-18.00%)
Jan 30, 2026, 5:35 PM CET
EPA:ALAIR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 0.72 | 0.79 | 0.64 | 0.66 | 0.66 | -18.00% | 87,999 |
| Jan 29, 2026 | 0.99 | 0.99 | 0.80 | 0.80 | 0.80 | -30.43% | 99,357 |
| Jan 28, 2026 | 1.18 | 1.20 | 1.14 | 1.15 | 1.15 | -3.36% | 9,134 |
| Jan 27, 2026 | 1.18 | 1.20 | 1.14 | 1.19 | 1.19 | - | 11,558 |
| Jan 26, 2026 | 1.22 | 1.23 | 1.17 | 1.19 | 1.19 | -2.06% | 2,119 |
| Jan 23, 2026 | 1.24 | 1.25 | 1.22 | 1.22 | 1.22 | -2.02% | 1,045 |
| Jan 22, 2026 | 1.21 | 1.25 | 1.21 | 1.24 | 1.24 | -0.80% | 3,223 |
| Jan 21, 2026 | 1.24 | 1.27 | 1.20 | 1.25 | 1.25 | 1.21% | 5,229 |
| Jan 20, 2026 | 1.21 | 1.24 | 1.20 | 1.24 | 1.24 | 2.49% | 1,541 |
| Jan 19, 2026 | 1.25 | 1.25 | 1.21 | 1.21 | 1.21 | -3.60% | 2,425 |
| Jan 16, 2026 | 1.28 | 1.28 | 1.20 | 1.25 | 1.25 | -2.72% | 9,708 |
| Jan 15, 2026 | 1.27 | 1.29 | 1.27 | 1.29 | 1.29 | 4.05% | 1,490 |
| Jan 14, 2026 | 1.25 | 1.27 | 1.23 | 1.24 | 1.24 | 0.82% | 2,562 |
| Jan 13, 2026 | 1.28 | 1.30 | 1.23 | 1.23 | 1.23 | -5.77% | 4,457 |
| Jan 12, 2026 | 1.27 | 1.30 | 1.24 | 1.30 | 1.30 | 1.96% | 4,299 |
| Jan 9, 2026 | 1.25 | 1.28 | 1.25 | 1.28 | 1.28 | 2.00% | 411 |
| Jan 8, 2026 | 1.28 | 1.32 | 1.21 | 1.25 | 1.25 | -5.30% | 18,864 |
| Jan 7, 2026 | 1.32 | 1.34 | 1.25 | 1.32 | 1.32 | 1.93% | 6,139 |
| Jan 6, 2026 | 1.26 | 1.34 | 1.25 | 1.30 | 1.30 | 5.28% | 48,258 |
| Jan 5, 2026 | 1.28 | 1.28 | 1.23 | 1.23 | 1.23 | - | 1,468 |
| Jan 2, 2026 | 1.29 | 1.30 | 1.22 | 1.23 | 1.23 | - | 3,664 |
| Dec 31, 2025 | 1.29 | 1.30 | 1.23 | 1.23 | 1.23 | - | 680 |
| Dec 30, 2025 | 1.23 | 1.26 | 1.23 | 1.23 | 1.23 | -3.15% | 3,638 |
| Dec 29, 2025 | 1.31 | 1.31 | 1.22 | 1.27 | 1.27 | -3.42% | 10,584 |
| Dec 24, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Dec 23, 2025 | 1.28 | 1.32 | 1.26 | 1.32 | 1.32 | -0.75% | 740 |
| Dec 22, 2025 | 1.31 | 1.33 | 1.26 | 1.33 | 1.33 | 1.15% | 422 |
| Dec 19, 2025 | 1.23 | 1.31 | 1.23 | 1.31 | 1.31 | -0.38% | 754 |
| Dec 18, 2025 | 1.23 | 1.32 | 1.23 | 1.32 | 1.32 | -1.50% | 1,901 |
| Dec 17, 2025 | 1.31 | 1.34 | 1.30 | 1.34 | 1.34 | 7.66% | 1,794 |
| Dec 16, 2025 | 1.27 | 1.27 | 1.24 | 1.24 | 1.24 | -1.59% | 2,488 |
| Dec 15, 2025 | 1.23 | 1.26 | 1.23 | 1.26 | 1.26 | -5.26% | 452 |
| Dec 12, 2025 | 1.30 | 1.33 | 1.22 | 1.33 | 1.33 | 2.31% | 12,811 |
| Dec 11, 2025 | 1.37 | 1.37 | 1.28 | 1.30 | 1.30 | -2.99% | 2,824 |
| Dec 10, 2025 | 1.40 | 1.40 | 1.32 | 1.34 | 1.34 | -2.55% | 6,319 |
| Dec 9, 2025 | 1.35 | 1.38 | 1.35 | 1.38 | 1.38 | 1.85% | 1,605 |
| Dec 8, 2025 | 1.42 | 1.47 | 1.32 | 1.35 | 1.35 | -3.91% | 9,291 |
| Dec 5, 2025 | 1.32 | 1.44 | 1.30 | 1.41 | 1.41 | 8.91% | 24,582 |
| Dec 4, 2025 | 1.18 | 1.34 | 1.18 | 1.29 | 1.29 | 9.32% | 12,876 |
| Dec 3, 2025 | 1.23 | 1.23 | 1.16 | 1.18 | 1.18 | 0.43% | 23,462 |
| Dec 2, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -4.47% | 400 |
| Dec 1, 2025 | 1.23 | 1.23 | 1.15 | 1.23 | 1.23 | 4.24% | 4,661 |
| Nov 28, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 0.43% | 2,447 |
| Nov 27, 2025 | 1.18 | 1.18 | 1.14 | 1.18 | 1.18 | -0.42% | 4,636 |
| Nov 26, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 0.43% | 1,811 |
| Nov 25, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 43 |
| Nov 24, 2025 | 1.18 | 1.18 | 1.12 | 1.18 | 1.18 | -0.42% | 2,858 |
| Nov 21, 2025 | 1.19 | 1.19 | 1.14 | 1.18 | 1.18 | -5.60% | 12,377 |
| Nov 20, 2025 | 1.27 | 1.27 | 1.16 | 1.25 | 1.25 | -1.19% | 5,450 |
| Nov 19, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | 1,583 |