Groupe Airwell Société anonyme (EPA:ALAIR)
France · Delayed Price · Currency is EUR 1.470
+0.020 (1.38%)
Jul 24, 2026, 4:42 PM CET
EPA:ALAIR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2026 | 1.50 | 1.50 | 1.43 | 1.47 | 1.47 | -0.34% | 15,412 |
| Jul 16, 2026 | 1.44 | 1.51 | 1.44 | 1.48 | 1.48 | 2.43% | 6,220 |
| Jul 15, 2026 | 1.54 | 1.54 | 1.43 | 1.44 | 1.44 | -5.88% | 16,474 |
| Jul 14, 2026 | 1.54 | 1.57 | 1.50 | 1.53 | 1.53 | - | 2,523 |
| Jul 13, 2026 | 1.58 | 1.58 | 1.50 | 1.53 | 1.53 | 2.00% | 38,133 |
| Jul 10, 2026 | 1.59 | 1.60 | 1.49 | 1.50 | 1.50 | -5.06% | 53,861 |
| Jul 9, 2026 | 1.59 | 1.59 | 1.53 | 1.58 | 1.58 | 3.27% | 46,987 |
| Jul 8, 2026 | 1.48 | 1.61 | 1.41 | 1.53 | 1.53 | 3.03% | 82,836 |
| Jul 7, 2026 | 1.49 | 1.54 | 1.41 | 1.49 | 1.49 | 6.07% | 83,552 |
| Jul 6, 2026 | 1.45 | 1.48 | 1.38 | 1.40 | 1.40 | -2.78% | 37,188 |
| Jul 3, 2026 | 1.41 | 1.44 | 1.36 | 1.44 | 1.44 | 4.73% | 45,284 |
| Jul 2, 2026 | 1.43 | 1.38 | 1.38 | 1.38 | 1.38 | 1.85% | - |
| Jul 1, 2026 | 1.49 | 1.49 | 1.35 | 1.35 | 1.35 | -8.78% | 50,613 |
| Jun 30, 2026 | 1.51 | 1.51 | 1.42 | 1.48 | 1.48 | - | 15,933 |
| Jun 29, 2026 | 1.59 | 1.59 | 1.48 | 1.48 | 1.48 | -2.63% | 40,843 |
| Jun 26, 2026 | 1.51 | 1.52 | 1.42 | 1.52 | 1.52 | 1.00% | 39,950 |
| Jun 25, 2026 | 1.68 | 1.68 | 1.45 | 1.51 | 1.51 | -3.53% | 178,579 |
| Jun 24, 2026 | 1.42 | 1.70 | 1.42 | 1.56 | 1.56 | 9.86% | 239,462 |
| Jun 23, 2026 | 1.51 | 1.52 | 1.36 | 1.42 | 1.42 | -5.33% | 55,009 |
| Jun 22, 2026 | 1.38 | 1.51 | 1.35 | 1.50 | 1.50 | 12.78% | 129,071 |
| Jun 19, 2026 | 1.39 | 1.39 | 1.32 | 1.33 | 1.33 | - | 13,708 |
| Jun 18, 2026 | 1.36 | 1.42 | 1.32 | 1.33 | 1.33 | 1.53% | 63,315 |
| Jun 17, 2026 | 1.29 | 1.37 | 1.27 | 1.31 | 1.31 | 1.55% | 61,573 |
| Jun 16, 2026 | 1.21 | 1.29 | 1.21 | 1.29 | 1.29 | 6.61% | 17,205 |
| 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 |