Groupe Airwell Société anonyme (EPA:ALAIR)
France · Delayed Price · Currency is EUR 0.7900
-0.0300 (-3.66%)
Oct 16, 2026, 5:35 PM CET
EPA:ALAIR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 0.82 | 0.85 | 0.79 | 0.79 | 0.79 | -3.66% | 23,719 |
| 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 |
| 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 |