Groupe Airwell Société anonyme (EPA:ALAIR)
France
· Delayed Price · Currency is EUR 1.255
0.00 (0.00%)
Apr 29, 2026, 5:35 PM CET
EPA:ALAIR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 1.45 | 1.45 | 1.45 | 1.45 | -2.03% | - |
| 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 | 1.55 | 1.55 | 1.55 | 1.55 | 1.64% | - |
| 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 |
| Apr 1, 2026 | 0.56 | 0.62 | 0.54 | 0.58 | 0.58 | 2.12% | 52,169 |
| Mar 31, 2026 | 0.59 | 0.59 | 0.53 | 0.57 | 0.57 | -0.70% | 2,680 |
| Mar 30, 2026 | 0.60 | 0.60 | 0.56 | 0.57 | 0.57 | 1.79% | 5,754 |
| Mar 27, 2026 | 0.60 | 0.62 | 0.56 | 0.56 | 0.56 | -6.67% | 10,191 |
| Mar 26, 2026 | 0.61 | 0.62 | 0.58 | 0.60 | 0.60 | -2.28% | 8,271 |
| Mar 25, 2026 | 0.65 | 0.65 | 0.61 | 0.61 | 0.61 | -0.97% | 13,958 |
| Mar 24, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.65% | 163 |
| Mar 23, 2026 | 0.57 | 0.62 | 0.51 | 0.62 | 0.62 | 3.36% | 17,086 |
| Mar 20, 2026 | 0.63 | 0.63 | 0.57 | 0.60 | 0.60 | -1.32% | 10,019 |
| Mar 19, 2026 | 0.63 | 0.65 | 0.60 | 0.60 | 0.60 | -5.33% | 18,465 |
| Mar 18, 2026 | 0.64 | 0.64 | 0.60 | 0.64 | 0.64 | - | 11,368 |
| Mar 17, 2026 | 0.65 | 0.65 | 0.60 | 0.64 | 0.64 | 0.31% | 22,757 |
| Mar 16, 2026 | 0.62 | 0.65 | 0.58 | 0.64 | 0.64 | 10.80% | 28,752 |
| Mar 13, 2026 | 0.57 | 0.63 | 0.57 | 0.57 | 0.57 | -9.18% | 23,345 |
| Mar 12, 2026 | 0.64 | 0.64 | 0.60 | 0.63 | 0.63 | 3.27% | 13,496 |
| Mar 11, 2026 | 0.65 | 0.65 | 0.61 | 0.61 | 0.61 | - | 5,004 |
| Mar 10, 2026 | 0.65 | 0.66 | 0.61 | 0.61 | 0.61 | 0.33% | 5,774 |
| Mar 9, 2026 | 0.67 | 0.67 | 0.61 | 0.61 | 0.61 | -9.50% | 22,664 |
| Mar 6, 2026 | 0.64 | 0.68 | 0.64 | 0.67 | 0.67 | 5.31% | 1,917 |
| Mar 5, 2026 | 0.69 | 0.69 | 0.62 | 0.64 | 0.64 | -5.33% | 29,956 |
| Mar 4, 2026 | 0.67 | 0.68 | 0.63 | 0.68 | 0.68 | 9.03% | 5,392 |
| Mar 3, 2026 | 0.66 | 0.69 | 0.62 | 0.62 | 0.62 | -6.06% | 18,033 |
| Mar 2, 2026 | 0.69 | 0.70 | 0.65 | 0.66 | 0.66 | - | 12,941 |
| Feb 27, 2026 | 0.68 | 0.75 | 0.66 | 0.66 | 0.66 | -1.49% | 119,367 |
| Feb 26, 2026 | 0.70 | 0.70 | 0.63 | 0.67 | 0.67 | -4.29% | 173,507 |
| Feb 25, 2026 | 0.70 | 0.70 | 0.67 | 0.70 | 0.70 | 2.94% | 17,686 |
| Feb 24, 2026 | 0.71 | 0.71 | 0.66 | 0.68 | 0.68 | -4.23% | 28,358 |
| Feb 23, 2026 | 0.78 | 0.78 | 0.71 | 0.71 | 0.71 | -8.97% | 24,482 |
| Feb 20, 2026 | 0.79 | 0.82 | 0.71 | 0.78 | 0.78 | 9.24% | 32,392 |
| Feb 19, 2026 | 0.65 | 0.71 | 0.65 | 0.71 | 0.71 | 10.19% | 15,924 |
| Feb 18, 2026 | 0.65 | 0.72 | 0.65 | 0.65 | 0.65 | -0.61% | 10,080 |
| Feb 17, 2026 | 0.68 | 0.70 | 0.65 | 0.65 | 0.65 | 0.31% | 13,247 |
| Feb 16, 2026 | 0.66 | 0.68 | 0.65 | 0.65 | 0.65 | 2.85% | 6,561 |
| Feb 13, 2026 | 0.68 | 0.68 | 0.63 | 0.63 | 0.63 | -3.36% | 1,976 |
| Feb 12, 2026 | 0.67 | 0.70 | 0.65 | 0.65 | 0.65 | -1.21% | 18,376 |
| Feb 11, 2026 | 0.71 | 0.72 | 0.66 | 0.66 | 0.66 | -4.06% | 7,001 |
| Feb 10, 2026 | 0.73 | 0.73 | 0.66 | 0.69 | 0.69 | 1.47% | 22,252 |
| Feb 9, 2026 | 0.75 | 0.75 | 0.68 | 0.68 | 0.68 | -1.16% | 19,330 |
| Feb 6, 2026 | 0.73 | 0.73 | 0.68 | 0.69 | 0.69 | 0.58% | 10,301 |
| Feb 5, 2026 | 0.70 | 0.72 | 0.67 | 0.68 | 0.68 | -2.01% | 6,414 |
| Feb 4, 2026 | 0.75 | 0.78 | 0.69 | 0.70 | 0.70 | -1.69% | 44,964 |
| Feb 3, 2026 | 0.72 | 0.76 | 0.66 | 0.71 | 0.71 | 5.65% | 25,496 |
| Feb 2, 2026 | 0.70 | 0.73 | 0.65 | 0.67 | 0.67 | 2.44% | 25,660 |
| Jan 30, 2026 | 0.72 | 0.79 | 0.64 | 0.66 | 0.66 | -18.00% | 87,999 |
| Jan 29, 2026 | 0.99 | 0.99 | 0.80 | 0.80 | 0.80 | -30.43% | 99,357 |
| Jan 28, 2026 | 1.18 | 1.20 | 1.14 | 1.15 | 1.15 | -3.36% | 9,134 |
| Jan 27, 2026 | 1.18 | 1.20 | 1.14 | 1.19 | 1.19 | - | 11,558 |
| Jan 26, 2026 | 1.22 | 1.23 | 1.17 | 1.19 | 1.19 | -2.06% | 2,119 |
| Jan 23, 2026 | 1.24 | 1.25 | 1.22 | 1.22 | 1.22 | -2.02% | 1,045 |
| Jan 22, 2026 | 1.21 | 1.25 | 1.21 | 1.24 | 1.24 | -0.80% | 3,223 |
| Jan 21, 2026 | 1.24 | 1.27 | 1.20 | 1.25 | 1.25 | 1.21% | 5,229 |
| Jan 20, 2026 | 1.21 | 1.24 | 1.20 | 1.24 | 1.24 | 2.49% | 1,541 |
| Jan 19, 2026 | 1.25 | 1.25 | 1.21 | 1.21 | 1.21 | -3.60% | 2,425 |
| Jan 16, 2026 | 1.28 | 1.28 | 1.20 | 1.25 | 1.25 | -2.72% | 9,708 |
| Jan 15, 2026 | 1.27 | 1.29 | 1.27 | 1.29 | 1.29 | 4.05% | 1,490 |
| Jan 14, 2026 | 1.25 | 1.27 | 1.23 | 1.24 | 1.24 | 0.82% | 2,562 |
| Jan 13, 2026 | 1.28 | 1.30 | 1.23 | 1.23 | 1.23 | -5.77% | 4,457 |
| Jan 12, 2026 | 1.27 | 1.30 | 1.24 | 1.30 | 1.30 | 1.96% | 4,299 |
| Jan 9, 2026 | 1.25 | 1.28 | 1.25 | 1.28 | 1.28 | 2.00% | 411 |
| Jan 8, 2026 | 1.28 | 1.32 | 1.21 | 1.25 | 1.25 | -5.30% | 18,864 |
| Jan 7, 2026 | 1.32 | 1.34 | 1.25 | 1.32 | 1.32 | 1.93% | 6,139 |
| Jan 6, 2026 | 1.26 | 1.34 | 1.25 | 1.30 | 1.30 | 5.28% | 48,258 |
| Jan 5, 2026 | 1.28 | 1.28 | 1.23 | 1.23 | 1.23 | - | 1,468 |
| Jan 2, 2026 | 1.29 | 1.30 | 1.22 | 1.23 | 1.23 | - | 3,664 |
| Dec 31, 2025 | 1.29 | 1.30 | 1.23 | 1.23 | 1.23 | - | 680 |
| Dec 30, 2025 | 1.23 | 1.26 | 1.23 | 1.23 | 1.23 | -3.15% | 3,638 |
| Dec 29, 2025 | 1.31 | 1.31 | 1.22 | 1.27 | 1.27 | -3.42% | 10,584 |
| Dec 24, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Dec 23, 2025 | 1.28 | 1.32 | 1.26 | 1.32 | 1.32 | -0.75% | 740 |
| Dec 22, 2025 | 1.31 | 1.33 | 1.26 | 1.33 | 1.33 | 1.15% | 422 |
| Dec 19, 2025 | 1.23 | 1.31 | 1.23 | 1.31 | 1.31 | -0.38% | 754 |
| Dec 18, 2025 | 1.23 | 1.32 | 1.23 | 1.32 | 1.32 | -1.50% | 1,901 |
| Dec 17, 2025 | 1.31 | 1.34 | 1.30 | 1.34 | 1.34 | 7.66% | 1,794 |
| Dec 16, 2025 | 1.27 | 1.27 | 1.24 | 1.24 | 1.24 | -1.59% | 2,488 |
| Dec 15, 2025 | 1.23 | 1.26 | 1.23 | 1.26 | 1.26 | -5.26% | 452 |
| Dec 12, 2025 | 1.30 | 1.33 | 1.22 | 1.33 | 1.33 | 2.31% | 12,811 |
| Dec 11, 2025 | 1.37 | 1.37 | 1.28 | 1.30 | 1.30 | -2.99% | 2,824 |
| Dec 10, 2025 | 1.40 | 1.40 | 1.32 | 1.34 | 1.34 | -2.55% | 6,319 |
| Dec 9, 2025 | 1.35 | 1.38 | 1.35 | 1.38 | 1.38 | 1.85% | 1,605 |
| Dec 8, 2025 | 1.42 | 1.47 | 1.32 | 1.35 | 1.35 | -3.91% | 9,291 |
| Dec 5, 2025 | 1.32 | 1.44 | 1.30 | 1.41 | 1.41 | 8.91% | 24,582 |
| Dec 4, 2025 | 1.18 | 1.34 | 1.18 | 1.29 | 1.29 | 9.32% | 12,876 |
| Dec 3, 2025 | 1.23 | 1.23 | 1.16 | 1.18 | 1.18 | 0.43% | 23,462 |