Groupe Airwell Société anonyme (EPA:ALAIR)
France · Delayed Price · Currency is EUR 1.210
-0.080 (-6.20%)
Jun 15, 2026, 5:35 PM CET
EPA:ALAIR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | 1.30 | 1.32 | 1.21 | 1.21 | 1.21 | -6.20% | 51,579 |
| Jun 12, 2026 | 1.23 | 1.30 | 1.23 | 1.29 | 1.29 | 4.88% | 3,948 |
| Jun 11, 2026 | 1.29 | 1.29 | 1.22 | 1.23 | 1.23 | -1.60% | 4,841 |
| Jun 10, 2026 | 1.25 | 1.32 | 1.21 | 1.25 | 1.25 | -4.21% | 19,707 |
| Jun 9, 2026 | 1.34 | 1.34 | 1.30 | 1.31 | 1.31 | -0.76% | 15,056 |
| Jun 8, 2026 | 1.24 | 1.33 | 1.24 | 1.32 | 1.32 | 6.48% | 17,645 |
| Jun 5, 2026 | 1.27 | 1.31 | 1.20 | 1.24 | 1.24 | -2.76% | 28,615 |
| Jun 4, 2026 | 1.25 | 1.37 | 1.20 | 1.27 | 1.27 | -0.78% | 15,897 |
| Jun 3, 2026 | 1.35 | 1.37 | 1.26 | 1.28 | 1.28 | -4.48% | 55,635 |
| Jun 2, 2026 | 1.39 | 1.34 | 1.34 | 1.34 | 1.34 | -2.90% | - |
| Jun 1, 2026 | 1.48 | 1.48 | 1.35 | 1.38 | 1.38 | -6.12% | 75,414 |
| May 29, 2026 | 1.56 | 1.56 | 1.40 | 1.47 | 1.47 | -3.29% | 113,833 |
| May 28, 2026 | 1.63 | 1.63 | 1.47 | 1.52 | 1.52 | -3.80% | 72,882 |
| May 27, 2026 | 1.48 | 1.77 | 1.45 | 1.58 | 1.58 | 9.34% | 507,401 |
| May 26, 2026 | 1.40 | 1.49 | 1.33 | 1.45 | 1.45 | 8.24% | 185,831 |
| May 25, 2026 | 1.18 | 1.39 | 1.18 | 1.34 | 1.34 | 13.62% | 86,561 |
| 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 |