Groupe Airwell Société anonyme (EPA:ALAIR)
France · Delayed Price · Currency is EUR 0.9300
+0.0480 (5.44%)
Nov 10, 2026, 1:34 PM CET
EPA:ALAIR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 0.89 | 0.93 | 0.89 | 0.93 | 0.93 | 5.44% | 1,520 |
| Nov 9, 2026 | 0.92 | 0.93 | 0.88 | 0.88 | 0.88 | -3.50% | 8,086 |
| Nov 6, 2026 | 0.86 | 0.91 | 0.86 | 0.91 | 0.91 | 5.30% | 5,733 |
| Nov 5, 2026 | 0.87 | 0.91 | 0.87 | 0.87 | 0.87 | -1.36% | 4,159 |
| Nov 4, 2026 | 0.86 | 0.92 | 0.86 | 0.88 | 0.88 | -2.22% | 2,638 |
| Nov 3, 2026 | 0.87 | 0.93 | 0.84 | 0.90 | 0.90 | 7.14% | 6,280 |
| Nov 2, 2026 | 0.93 | 0.93 | 0.84 | 0.84 | 0.84 | -10.45% | 18,925 |
| Oct 30, 2026 | 0.86 | 0.94 | 0.86 | 0.94 | 0.94 | -0.21% | 2,336 |
| Oct 29, 2026 | 0.87 | 0.94 | 0.87 | 0.94 | 0.94 | 4.44% | 111 |
| Oct 28, 2026 | 0.96 | 0.97 | 0.87 | 0.90 | 0.90 | -9.09% | 5,643 |
| Oct 27, 2026 | 0.90 | 0.99 | 0.90 | 0.99 | 0.99 | 17.02% | 23,876 |
| Oct 26, 2026 | 0.77 | 0.85 | 0.73 | 0.85 | 0.85 | 13.10% | 6,803 |
| Oct 23, 2026 | 0.76 | 0.79 | 0.73 | 0.75 | 0.75 | -2.60% | 11,471 |
| Oct 22, 2026 | 0.83 | 0.83 | 0.76 | 0.77 | 0.77 | -6.34% | 9,563 |
| Oct 21, 2026 | 0.79 | 0.83 | 0.76 | 0.82 | 0.82 | 6.49% | 4,406 |
| Oct 20, 2026 | 0.85 | 0.85 | 0.76 | 0.77 | 0.77 | -2.53% | 13,315 |
| Oct 19, 2026 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | - | 661 |
| Oct 16, 2026 | 0.82 | 0.79 | 0.79 | 0.79 | 0.79 | -3.66% | - |
| Oct 15, 2026 | 0.86 | 0.86 | 0.80 | 0.82 | 0.82 | -3.30% | 26,747 |
| Oct 14, 2026 | 0.92 | 0.85 | 0.85 | 0.85 | 0.85 | -6.19% | - |
| Oct 13, 2026 | 0.99 | 0.90 | 0.90 | 0.90 | 0.90 | -4.84% | - |
| Oct 12, 2026 | 0.95 | 0.95 | 0.87 | 0.95 | 0.95 | 5.56% | 9,160 |
| Oct 9, 2026 | 0.92 | 0.92 | 0.89 | 0.90 | 0.90 | -2.60% | 3,218 |
| Oct 8, 2026 | 0.91 | 0.94 | 0.86 | 0.92 | 0.92 | -2.74% | 8,804 |
| Oct 7, 2026 | 0.87 | 0.95 | 0.87 | 0.95 | 0.95 | 0.42% | 5,815 |
| Oct 6, 2026 | 0.92 | 0.99 | 0.85 | 0.95 | 0.95 | -2.07% | 3,996 |
| Oct 5, 2026 | 0.94 | 0.97 | 0.94 | 0.97 | 0.97 | 2.77% | 4,782 |
| Oct 2, 2026 | 0.93 | 0.95 | 0.93 | 0.94 | 0.94 | 0.43% | 8,544 |
| Oct 1, 2026 | 0.96 | 0.96 | 0.87 | 0.94 | 0.94 | 0.65% | 11,228 |
| Sep 30, 2026 | 0.90 | 0.97 | 0.90 | 0.93 | 0.93 | -4.32% | 18,593 |
| Sep 29, 2026 | 1.12 | 1.14 | 0.91 | 0.97 | 0.97 | -6.54% | 32,423 |
| Sep 28, 2026 | 1.15 | 1.15 | 1.04 | 1.04 | 1.04 | -0.95% | 7,307 |
| Sep 25, 2026 | 1.17 | 1.17 | 1.05 | 1.05 | 1.05 | -9.48% | 27,519 |
| 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 |