Air China Limited (VIE:AD2)
Austria · Delayed Price · Currency is EUR 0.7200
-0.0140 (-1.91%)
Nov 14, 2025, 5:32 PM CET
Air China Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2025 | 0.74 | 0.74 | 0.73 | 0.73 | 0.73 | 1.86% | - |
| Nov 12, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | -0.55% | - |
| Nov 11, 2025 | 0.73 | 0.73 | 0.72 | 0.72 | 0.72 | 0.69% | - |
| Nov 10, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 4.81% | - |
| Nov 7, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | -1.91% | - |
| Nov 6, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 3.77% | - |
| Nov 5, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 3.53% | - |
| Nov 4, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -0.52% | - |
| Nov 3, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 3.64% | - |
| Oct 31, 2025 | 0.64 | 0.64 | 0.63 | 0.63 | 0.63 | -6.18% | - |
| Oct 30, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -1.52% | - |
| Oct 29, 2025 | 0.69 | 0.69 | 0.68 | 0.68 | 0.68 | 0.50% | - |
| Oct 28, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -1.08% | - |
| Oct 27, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 1.93% | - |
| Oct 24, 2025 | 0.67 | 0.68 | 0.67 | 0.68 | 0.68 | -1.11% | 10,000 |
| Oct 23, 2025 | 0.69 | 0.69 | 0.68 | 0.68 | 0.68 | 0.89% | - |
| Oct 22, 2025 | 0.69 | 0.69 | 0.68 | 0.68 | 0.68 | -0.29% | - |
| Oct 21, 2025 | 0.69 | 0.69 | 0.68 | 0.68 | 0.68 | 0.44% | - |
| Oct 20, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 5.07% | - |
| Oct 17, 2025 | 0.65 | 0.65 | 0.64 | 0.64 | 0.64 | -0.16% | - |
| Oct 16, 2025 | 0.65 | 0.65 | 0.64 | 0.64 | 0.64 | 0.53% | - |
| Oct 15, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 6.48% | - |
| Oct 14, 2025 | 0.61 | 0.61 | 0.60 | 0.60 | 0.60 | -0.33% | - |
| Oct 13, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -1.37% | - |
| Oct 10, 2025 | 0.61 | 0.62 | 0.61 | 0.61 | 0.61 | -0.65% | - |
| Oct 9, 2025 | 0.62 | 0.62 | 0.61 | 0.62 | 0.62 | 2.74% | - |
| Oct 8, 2025 | 0.60 | 0.60 | 0.59 | 0.60 | 0.60 | -1.06% | - |
| Oct 7, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | - |
| Oct 6, 2025 | 0.60 | 0.61 | 0.60 | 0.61 | 0.61 | -0.66% | - |
| Oct 3, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -0.10% | - |
| Oct 2, 2025 | 0.62 | 0.62 | 0.61 | 0.61 | 0.61 | -2.86% | - |
| Oct 1, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -0.22% | - |
| Sep 30, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 4.30% | - |
| Sep 29, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -0.26% | - |
| Sep 26, 2025 | 0.62 | 0.62 | 0.61 | 0.61 | 0.61 | -0.33% | - |
| Sep 25, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 1.84% | - |
| Sep 24, 2025 | 0.61 | 0.61 | 0.60 | 0.60 | 0.60 | 0.34% | - |
| Sep 23, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -1.33% | - |
| Sep 22, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -1.63% | - |
| Sep 19, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 0.76% | - |
| Sep 18, 2025 | 0.60 | 0.61 | 0.60 | 0.61 | 0.61 | -2.41% | - |
| Sep 17, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 6.02% | - |
| Sep 16, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 3.52% | - |
| Sep 15, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -2.74% | - |
| Sep 12, 2025 | 0.57 | 0.58 | 0.57 | 0.58 | 0.58 | 1.14% | - |
| Sep 11, 2025 | 0.57 | 0.58 | 0.57 | 0.58 | 0.58 | -0.79% | - |
| Sep 10, 2025 | 0.57 | 0.58 | 0.57 | 0.58 | 0.58 | 1.32% | - |
| Sep 9, 2025 | 0.56 | 0.57 | 0.56 | 0.57 | 0.57 | 0.88% | - |
| Sep 8, 2025 | 0.56 | 0.57 | 0.56 | 0.57 | 0.57 | 4.48% | - |
| Sep 5, 2025 | 0.55 | 0.55 | 0.54 | 0.54 | 0.54 | 0.18% | - |