Groupe Airwell Société anonyme (EPA:ALAIR)
France · Delayed Price · Currency is EUR 1.220
+0.045 (3.83%)
May 25, 2026, 12:37 PM CET
EPA:ALAIR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 1.18 | 1.29 | 1.18 | 1.28 | - | 8.51% | 30,835 |
| May 22, 2026 | 1.13 | 1.18 | 1.18 | 1.18 | 1.18 | 4.91% | - |
| May 21, 2026 | 1.10 | 1.14 | 1.10 | 1.12 | 1.12 | 1.82% | 11,737 |
| May 20, 2026 | 1.14 | 1.14 | 1.07 | 1.10 | 1.10 | -3.51% | 16,160 |
| May 19, 2026 | 1.14 | 1.14 | 1.07 | 1.14 | 1.14 | 1.79% | 10,127 |
| May 18, 2026 | 1.25 | 1.25 | 1.02 | 1.12 | 1.12 | -7.44% | 89,410 |
| May 15, 2026 | 1.19 | 1.23 | 1.19 | 1.21 | 1.21 | -3.20% | 6,847 |
| May 14, 2026 | 1.22 | 1.27 | 1.18 | 1.25 | 1.25 | - | 19,658 |
| May 13, 2026 | 1.26 | 1.27 | 1.22 | 1.25 | 1.25 | 2.88% | 8,878 |
| May 12, 2026 | 1.20 | 1.29 | 1.20 | 1.22 | 1.22 | 1.25% | 10,259 |
| May 11, 2026 | 1.18 | 1.27 | 1.13 | 1.20 | 1.20 | -1.64% | 29,847 |
| May 8, 2026 | 1.27 | 1.27 | 1.21 | 1.22 | 1.22 | 1.67% | 11,025 |
| May 7, 2026 | 1.29 | 1.30 | 1.20 | 1.20 | 1.20 | -9.77% | 67,399 |
| May 6, 2026 | 1.40 | 1.41 | 1.26 | 1.33 | 1.33 | -2.21% | 32,287 |
| May 5, 2026 | 1.23 | 1.49 | 1.23 | 1.36 | 1.36 | 11.93% | 120,268 |
| May 4, 2026 | 1.21 | 1.23 | 1.12 | 1.22 | 1.22 | -10.66% | 57,224 |
| Apr 30, 2026 | 1.35 | 1.45 | 1.33 | 1.36 | 1.36 | 8.37% | 38,810 |
| Apr 29, 2026 | 1.26 | 1.39 | 1.24 | 1.26 | 1.26 | - | 31,709 |
| Apr 28, 2026 | 1.45 | 1.45 | 1.24 | 1.26 | 1.26 | -9.06% | 27,966 |
| Apr 27, 2026 | 1.40 | 1.40 | 1.26 | 1.38 | 1.38 | -5.15% | 84,157 |
| Apr 24, 2026 | 1.45 | 1.52 | 1.31 | 1.46 | 1.46 | 0.34% | 65,906 |
| Apr 23, 2026 | 1.45 | 1.48 | 1.36 | 1.45 | 1.45 | -2.03% | 44,707 |
| Apr 22, 2026 | 1.57 | 1.57 | 1.42 | 1.48 | 1.48 | -6.62% | 74,515 |
| Apr 21, 2026 | 1.66 | 1.66 | 1.50 | 1.59 | 1.59 | 2.59% | 58,610 |
| Apr 20, 2026 | 1.52 | 1.67 | 1.42 | 1.55 | 1.55 | 1.64% | 96,567 |
| Apr 17, 2026 | 1.69 | 1.69 | 1.42 | 1.52 | 1.52 | -12.64% | 192,654 |
| Apr 16, 2026 | 1.75 | 2.10 | 1.61 | 1.74 | 1.74 | 2.35% | 537,845 |
| Apr 15, 2026 | 1.38 | 1.70 | 1.25 | 1.70 | 1.70 | 25.93% | 302,119 |
| Apr 14, 2026 | 1.48 | 1.78 | 1.32 | 1.35 | 1.35 | 41.51% | 263,041 |
| Apr 13, 2026 | 0.79 | 0.95 | 0.79 | 0.95 | 0.95 | 38.26% | 244,672 |
| Apr 10, 2026 | 0.65 | 0.69 | 0.65 | 0.69 | 0.69 | 6.81% | 33,116 |
| Apr 9, 2026 | 0.64 | 0.65 | 0.59 | 0.65 | 0.65 | 5.90% | 4,367 |
| Apr 8, 2026 | 0.55 | 0.65 | 0.55 | 0.61 | 0.61 | 7.02% | 28,261 |
| Apr 7, 2026 | 0.60 | 0.60 | 0.54 | 0.57 | 0.57 | -2.73% | 27,009 |
| Apr 2, 2026 | 0.57 | 0.59 | 0.54 | 0.59 | 0.59 | 1.38% | 5,727 |
| Apr 1, 2026 | 0.56 | 0.62 | 0.54 | 0.58 | 0.58 | 2.12% | 52,169 |
| Mar 31, 2026 | 0.59 | 0.59 | 0.53 | 0.57 | 0.57 | -0.70% | 2,680 |
| Mar 30, 2026 | 0.60 | 0.60 | 0.56 | 0.57 | 0.57 | 1.79% | 5,754 |
| Mar 27, 2026 | 0.60 | 0.62 | 0.56 | 0.56 | 0.56 | -6.67% | 10,191 |
| Mar 26, 2026 | 0.61 | 0.62 | 0.58 | 0.60 | 0.60 | -2.28% | 8,271 |
| Mar 25, 2026 | 0.65 | 0.65 | 0.61 | 0.61 | 0.61 | -0.97% | 13,958 |
| Mar 24, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.65% | 163 |
| Mar 23, 2026 | 0.57 | 0.62 | 0.51 | 0.62 | 0.62 | 3.36% | 17,086 |
| Mar 20, 2026 | 0.63 | 0.63 | 0.57 | 0.60 | 0.60 | -1.32% | 10,019 |
| Mar 19, 2026 | 0.63 | 0.65 | 0.60 | 0.60 | 0.60 | -5.33% | 18,465 |
| Mar 18, 2026 | 0.64 | 0.64 | 0.60 | 0.64 | 0.64 | - | 11,368 |
| Mar 17, 2026 | 0.65 | 0.65 | 0.60 | 0.64 | 0.64 | 0.31% | 22,757 |
| Mar 16, 2026 | 0.62 | 0.65 | 0.58 | 0.64 | 0.64 | 10.80% | 28,752 |
| Mar 13, 2026 | 0.57 | 0.63 | 0.57 | 0.57 | 0.57 | -9.18% | 23,345 |
| Mar 12, 2026 | 0.64 | 0.64 | 0.60 | 0.63 | 0.63 | 3.27% | 13,496 |