Groupe Airwell Société anonyme (EPA:ALAIR)
France · Delayed Price · Currency is EUR 1.050
-0.110 (-9.48%)
Sep 25, 2026, 5:35 PM CET
EPA:ALAIR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 1.17 | 1.17 | 1.05 | 1.07 | - | -8.19% | 19,484 |
| Sep 24, 2026 | 1.14 | 1.17 | 1.09 | 1.16 | 1.16 | 1.75% | 8,995 |
| Sep 23, 2026 | 1.15 | 1.15 | 1.08 | 1.14 | 1.14 | -0.44% | 14,340 |
| Sep 22, 2026 | 1.13 | 1.15 | 1.08 | 1.15 | 1.15 | 4.09% | 7,963 |
| Sep 21, 2026 | 1.05 | 1.15 | 1.05 | 1.10 | 1.10 | -3.93% | 5,467 |
| Sep 18, 2026 | 1.10 | 1.16 | 1.06 | 1.15 | 1.15 | -2.14% | 8,056 |
| Sep 17, 2026 | 1.17 | 1.17 | 1.06 | 1.17 | 1.17 | - | 31,251 |
| Sep 16, 2026 | 1.12 | 1.19 | 1.12 | 1.17 | 1.17 | 2.63% | 4,710 |
| Sep 15, 2026 | 1.12 | 1.20 | 1.09 | 1.14 | 1.14 | -0.44% | 9,484 |
| Sep 14, 2026 | 1.25 | 1.25 | 1.11 | 1.15 | 1.15 | -4.58% | 19,894 |
| Sep 11, 2026 | 1.26 | 1.26 | 1.17 | 1.20 | 1.20 | -4.00% | 5,553 |
| Sep 10, 2026 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | 2.88% | 2,968 |
| Sep 9, 2026 | 1.21 | 1.27 | 1.21 | 1.22 | 1.22 | -3.95% | 7,855 |
| Sep 8, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 0.40% | 1,791 |
| Sep 7, 2026 | 1.24 | 1.27 | 1.21 | 1.26 | 1.26 | 4.13% | 8,883 |
| Sep 4, 2026 | 1.24 | 1.24 | 1.21 | 1.21 | 1.21 | 0.83% | 1,008 |
| Sep 3, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -0.83% | - |
| Sep 2, 2026 | 1.23 | 1.23 | 1.18 | 1.21 | 1.21 | -0.41% | 6,990 |
| Sep 1, 2026 | 1.20 | 1.23 | 1.20 | 1.22 | 1.22 | -0.41% | 6,197 |
| Aug 31, 2026 | 1.20 | 1.23 | 1.20 | 1.22 | 1.22 | 0.83% | 5,407 |
| Aug 28, 2026 | 1.23 | 1.25 | 1.21 | 1.21 | 1.21 | -1.63% | 12,555 |
| Aug 27, 2026 | 1.26 | 1.26 | 1.15 | 1.23 | 1.23 | -2.38% | 40,956 |
| Aug 26, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Aug 25, 2026 | 1.28 | 1.31 | 1.26 | 1.26 | 1.26 | -4.55% | 10,876 |
| Aug 24, 2026 | 1.29 | 1.32 | 1.29 | 1.32 | 1.32 | - | 3,058 |
| Aug 21, 2026 | 1.34 | 1.35 | 1.28 | 1.32 | 1.32 | -1.12% | 10,714 |
| Aug 20, 2026 | 1.37 | 1.37 | 1.25 | 1.34 | 1.34 | 0.75% | 29,585 |
| Aug 19, 2026 | 1.33 | 1.39 | 1.31 | 1.33 | 1.33 | -1.12% | 28,147 |
| Aug 18, 2026 | 1.32 | 1.34 | 1.34 | 1.34 | 1.34 | 2.29% | - |
| Aug 17, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 2.34% | - |
| Aug 14, 2026 | 1.27 | 1.28 | 1.28 | 1.28 | 1.28 | -1.54% | - |
| Aug 13, 2026 | 1.31 | 1.30 | 1.30 | 1.30 | 1.30 | 2.77% | - |
| Aug 12, 2026 | 1.31 | 1.33 | 1.25 | 1.27 | 1.27 | -3.07% | 29,684 |
| Aug 11, 2026 | 1.30 | 1.31 | 1.30 | 1.31 | 1.31 | -2.25% | 4,544 |
| Aug 10, 2026 | 1.34 | 1.35 | 1.28 | 1.34 | 1.34 | - | 4,245 |
| Aug 7, 2026 | 1.31 | 1.34 | 1.26 | 1.34 | 1.34 | 1.91% | 16,179 |
| Aug 6, 2026 | 1.28 | 1.33 | 1.28 | 1.31 | 1.31 | 1.95% | 22,496 |
| Aug 5, 2026 | 1.28 | 1.30 | 1.26 | 1.29 | 1.29 | 1.58% | 18,140 |
| Aug 4, 2026 | 1.29 | 1.29 | 1.23 | 1.27 | 1.27 | 2.02% | 4,384 |
| Aug 3, 2026 | 1.24 | 1.26 | 1.22 | 1.24 | 1.24 | 0.81% | 12,309 |
| Jul 31, 2026 | 1.23 | 1.24 | 1.21 | 1.23 | 1.23 | -1.20% | 9,361 |
| Jul 30, 2026 | 1.30 | 1.34 | 1.20 | 1.25 | 1.25 | -7.09% | 54,139 |
| Jul 29, 2026 | 1.38 | 1.38 | 1.25 | 1.34 | 1.34 | -2.55% | 17,960 |
| Jul 28, 2026 | 1.40 | 1.40 | 1.35 | 1.38 | 1.38 | -1.43% | 17,819 |
| Jul 27, 2026 | 1.45 | 1.45 | 1.35 | 1.40 | 1.40 | -5.10% | 40,919 |
| Jul 24, 2026 | 1.40 | 1.47 | 1.31 | 1.47 | 1.47 | 1.38% | 56,091 |
| Jul 23, 2026 | 1.43 | 1.46 | 1.43 | 1.45 | 1.45 | 0.35% | 6,806 |
| Jul 22, 2026 | 1.42 | 1.45 | 1.40 | 1.45 | 1.45 | 1.76% | 8,659 |
| Jul 21, 2026 | 1.50 | 1.50 | 1.42 | 1.42 | 1.42 | -2.74% | 4,283 |
| Jul 20, 2026 | 1.47 | 1.47 | 1.40 | 1.46 | 1.46 | -0.68% | 8,119 |