Skip to main content
Air China Limited (VIE:AD2)
Austria flag Austria · Delayed Price · Currency is EUR
0.711
-0.011 (-1.47%)
Dec 5, 2025, 5:32 PM CET

Air China Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.710.710.710.71--2.02%-
Dec 4, 20250.730.730.720.720.72-1.56%-
Dec 3, 20250.730.730.730.730.732.57%-
Dec 2, 20250.720.720.710.710.71-1.43%-
Dec 1, 20250.720.730.720.730.733.78%-
Nov 28, 20250.700.700.700.700.70-0.85%-
Nov 27, 20250.700.710.700.700.70-0.48%-
Nov 26, 20250.710.710.710.710.713.72%-
Nov 25, 20250.700.700.680.680.68-4.13%-
Nov 24, 20250.710.710.710.710.71-0.56%-
Nov 21, 20250.710.720.710.720.72-2.45%-
Nov 20, 20250.730.730.730.730.731.30%-
Nov 19, 20250.730.730.720.720.722.20%-
Nov 18, 20250.710.710.710.710.71-0.98%-
Nov 17, 20250.710.720.710.720.72-0.56%-
Nov 14, 20250.720.720.720.720.72-1.91%-
Nov 13, 20250.740.740.730.730.731.86%-
Nov 12, 20250.720.720.720.720.72-0.55%-
Nov 11, 20250.730.730.720.720.720.69%-
Nov 10, 20250.720.720.720.720.724.81%-
Nov 7, 20250.690.690.690.690.69-1.91%-
Nov 6, 20250.700.700.700.700.703.77%-
Nov 5, 20250.670.670.670.670.673.53%-
Nov 4, 20250.650.650.650.650.65-0.52%-
Nov 3, 20250.660.660.660.660.663.64%-
Oct 31, 20250.640.640.630.630.63-6.18%-
Oct 30, 20250.670.670.670.670.67-1.52%-
Oct 29, 20250.690.690.680.680.680.50%-
Oct 28, 20250.680.680.680.680.68-1.08%-
Oct 27, 20250.690.690.690.690.691.93%-
Oct 24, 20250.670.680.670.680.68-1.11%10,000
Oct 23, 20250.690.690.680.680.680.89%-
Oct 22, 20250.690.690.680.680.68-0.29%-
Oct 21, 20250.690.690.680.680.680.44%-
Oct 20, 20250.680.680.680.680.685.07%-
Oct 17, 20250.650.650.640.640.64-0.16%-
Oct 16, 20250.650.650.640.640.640.53%-
Oct 15, 20250.640.640.640.640.646.48%-
Oct 14, 20250.610.610.600.600.60-0.33%-
Oct 13, 20250.600.600.600.600.60-1.37%-
Oct 10, 20250.610.620.610.610.61-0.65%-
Oct 9, 20250.620.620.610.620.622.74%-
Oct 8, 20250.600.600.590.600.60-1.06%-
Oct 7, 20250.610.610.610.610.61--
Oct 6, 20250.600.610.600.610.61-0.66%-
Oct 3, 20250.610.610.610.610.61-0.10%-
Oct 2, 20250.620.620.610.610.61-2.86%-
Oct 1, 20250.630.630.630.630.63-0.22%-
Sep 30, 20250.630.630.630.630.634.30%-
Sep 29, 20250.600.600.600.600.60-0.26%-
Sep 26, 20250.620.620.610.610.61-0.33%-
Sep 25, 20250.610.610.610.610.611.84%-
Sep 24, 20250.610.610.600.600.600.34%-
Sep 23, 20250.590.590.590.590.59-1.33%-
Sep 22, 20250.600.600.600.600.60-1.63%-
Sep 19, 20250.610.610.610.610.610.76%-
Sep 18, 20250.600.610.600.610.61-2.41%-
Sep 17, 20250.620.620.620.620.626.02%-
Sep 16, 20250.590.590.590.590.593.52%-
Sep 15, 20250.570.570.570.570.57-2.74%-
Sep 12, 20250.570.580.570.580.581.14%-
Sep 11, 20250.570.580.570.580.58-0.79%-
Sep 10, 20250.570.580.570.580.581.32%-
Sep 9, 20250.560.570.560.570.570.88%-
Sep 8, 20250.560.570.560.570.574.48%-
Sep 5, 20250.550.550.540.540.540.18%-
Sep 4, 20250.540.540.540.540.54--
Sep 3, 20250.550.550.540.540.54-1.98%-
Sep 2, 20250.550.560.550.550.55-3.21%-
Sep 1, 20250.560.570.560.570.571.24%-
Aug 29, 20250.570.570.570.570.57-1.91%-
Aug 28, 20250.580.580.580.580.58-0.28%-
Aug 27, 20250.580.580.580.580.580.63%-
Aug 26, 20250.580.580.580.580.58-0.96%-
Aug 25, 20250.580.580.580.580.582.65%-
Aug 22, 20250.570.570.570.570.57-5.98%-
Aug 21, 20250.600.600.600.600.600.84%-
Aug 20, 20250.600.600.600.600.60-0.67%-
Aug 19, 20250.600.600.600.600.60-0.66%-
Aug 18, 20250.600.600.600.600.60-0.66%-
Aug 15, 20250.610.610.610.610.611.13%-
Aug 14, 20250.600.610.600.600.602.00%2,000
Aug 13, 20250.590.590.590.590.591.44%-
Aug 12, 20250.590.590.580.580.58-1.26%-
Aug 11, 20250.580.590.580.590.591.73%-
Aug 8, 20250.580.580.580.580.58-0.28%-
Aug 7, 20250.590.590.580.580.58-0.51%-
Aug 6, 20250.580.590.580.580.58-1.08%-
Aug 5, 20250.590.590.590.590.591.72%-
Aug 4, 20250.580.580.580.580.581.22%-
Aug 1, 20250.590.590.570.570.57-1.82%-
Jul 31, 20250.580.590.580.580.58-5.11%-
Jul 30, 20250.610.620.610.620.62-2.54%-
Jul 29, 20250.620.630.620.630.632.17%-
Jul 28, 20250.620.620.620.620.62-2.74%-
Jul 25, 20250.640.640.630.640.643.59%-
Jul 24, 20250.620.620.610.610.613.09%-
Jul 23, 20250.600.600.590.590.591.71%-
Jul 22, 20250.590.590.580.580.58-1.85%-
Jul 21, 20250.590.600.590.600.601.88%-