Air Water Inc. (FRA:0AW)
Germany · Delayed Price · Currency is EUR 11.90
-0.40 (-3.25%)
At close: Nov 28, 2025
Air Water Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -3.25% | - |
| Nov 27, 2025 | 12.20 | 12.30 | 12.20 | 12.30 | 12.30 | 0.82% | 1,913 |
| Nov 26, 2025 | 11.80 | 12.20 | 11.80 | 12.20 | 12.20 | 4.27% | 1,600 |
| Nov 25, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -0.85% | - |
| Nov 24, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | - |
| Nov 21, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 1.72% | - |
| Nov 20, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | - |
| Nov 19, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -0.85% | - |
| Nov 18, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -6.40% | - |
| Nov 17, 2025 | 12.00 | 12.50 | 12.00 | 12.50 | 12.50 | 1.63% | 583 |
| Nov 14, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -2.38% | - |
| Nov 13, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | - |
| Nov 12, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | - |
| Nov 11, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -0.79% | - |
| Nov 10, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 1.60% | - |
| Nov 7, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 1.63% | - |
| Nov 6, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | - |
| Nov 5, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -3.15% | - |
| Nov 4, 2025 | 12.10 | 12.70 | 12.10 | 12.70 | 12.70 | 6.72% | 385 |
| Nov 3, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 0.85% | - |
| Oct 31, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -0.84% | - |
| Oct 30, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -1.65% | - |
| Oct 29, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - | - |
| Oct 28, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -5.47% | - |
| Oct 27, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | - |
| Oct 24, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -0.78% | - |
| Oct 23, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | - |
| Oct 22, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | - |
| Oct 21, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 1.57% | - |
| Oct 20, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 3.25% | - |
| Oct 17, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -0.81% | - |
| Oct 16, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -1.59% | - |
| Oct 15, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 5.88% | - |
| Oct 14, 2025 | 11.80 | 11.90 | 11.70 | 11.90 | 11.90 | - | 1,025 |
| Oct 13, 2025 | 11.50 | 12.50 | 11.50 | 11.90 | 11.90 | -5.56% | 2,200 |
| Oct 10, 2025 | 10.00 | 12.60 | 10.00 | 12.60 | 12.60 | -8.70% | 2,480 |
| Oct 9, 2025 | 14.30 | 14.30 | 13.80 | 13.80 | 13.80 | -2.82% | 800 |
| Oct 8, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -0.70% | - |
| Oct 7, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 0.70% | - |
| Oct 6, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -1.39% | - |
| Oct 3, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 1.41% | - |
| Oct 2, 2025 | 14.60 | 14.60 | 14.20 | 14.20 | 14.20 | -3.40% | 200 |
| Oct 1, 2025 | 14.60 | 14.70 | 14.60 | 14.70 | 14.70 | 0.68% | 75 |
| Sep 30, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | - |
| Sep 29, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -0.68% | - |
| Sep 26, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.49 | 1.38% | - |
| Sep 25, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.29 | - | - |
| Sep 24, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.29 | -0.68% | - |
| Sep 23, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.39 | - | - |
| Sep 22, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.39 | - | - |