Skip to main content
Airway Medix S.A. (WSE:AWM)
Poland flag Poland · Delayed Price · Currency is PLN
0.345
-0.021 (-5.74%)
Dec 5, 2025, 4:49 PM CET

Airway Medix Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.360.370.340.350.35-5.74%457,589
Dec 4, 20250.310.370.310.370.3719.02%2,102,373
Dec 3, 20250.310.310.290.310.31-0.65%234,498
Dec 2, 20250.310.310.310.310.31-0.16%110,477
Dec 1, 20250.320.320.310.310.31-2.21%110,776
Nov 28, 20250.320.320.310.320.32-2.01%281,932
Nov 27, 20250.320.320.310.320.32-0.15%201,701
Nov 26, 20250.320.330.320.320.32-1.82%143,657
Nov 25, 20250.340.340.320.330.33-5.04%342,720
Nov 24, 20250.330.360.330.350.354.20%286,939
Nov 21, 20250.330.340.320.330.330.30%118,973
Nov 20, 20250.350.350.330.330.33-3.20%525,892
Nov 19, 20250.340.350.340.340.34-1.01%232,048
Nov 18, 20250.350.350.340.350.35-1.00%76,090
Nov 17, 20250.350.360.350.350.35-1.82%196,068
Nov 14, 20250.360.370.350.360.36-2.06%215,862
Nov 13, 20250.370.370.360.360.36-0.82%168,927
Nov 12, 20250.360.370.360.370.37-0.14%14,607
Nov 10, 20250.370.380.350.370.37-219,669
Nov 7, 20250.380.380.360.370.37-3.03%284,356
Nov 6, 20250.360.390.360.380.384.83%421,187
Nov 5, 20250.360.360.360.360.36-0.69%94,337
Nov 4, 20250.370.370.360.360.36-0.41%32,226
Nov 3, 20250.370.370.360.370.37-15,576
Oct 31, 20250.370.370.360.370.37-0.81%213,227
Oct 30, 20250.360.370.360.370.370.54%92,913
Oct 29, 20250.370.370.360.370.37-1.21%62,847
Oct 28, 20250.370.370.370.370.37-0.40%165,893
Oct 27, 20250.370.370.360.370.371.08%326,424
Oct 24, 20250.370.370.360.370.37-0.27%167,452
Oct 23, 20250.370.370.370.370.37-199,683
Oct 22, 20250.370.370.360.370.370.41%405,334
Oct 21, 20250.370.370.370.370.37-0.94%234,962
Oct 20, 20250.380.380.370.370.37-1.33%244,228
Oct 17, 20250.380.380.370.380.38-0.66%155,667
Oct 16, 20250.380.380.370.380.380.80%508,079
Oct 15, 20250.380.380.370.380.38-0.66%298,062
Oct 14, 20250.380.380.370.380.38-0.66%171,617
Oct 13, 20250.380.380.370.380.380.13%175,548
Oct 10, 20250.380.380.370.380.380.53%124,861
Oct 9, 20250.390.390.370.380.38-1.56%330,756
Oct 8, 20250.380.390.380.390.391.45%368,244
Oct 7, 20250.390.390.370.380.38-3.19%582,083
Oct 6, 20250.390.390.380.390.39-139,037
Oct 3, 20250.410.410.380.390.39-1.01%298,935
Oct 2, 20250.390.420.370.400.402.46%1,596,676
Oct 1, 20250.400.400.380.390.39-4.69%634,965
Sep 30, 20250.400.420.400.410.411.38%455,766
Sep 29, 20250.380.420.370.400.405.12%906,097
Sep 26, 20250.380.380.370.380.381.06%70,608
Sep 25, 20250.390.390.380.380.38-3.46%326,148
Sep 24, 20250.390.400.380.390.390.52%278,935
Sep 23, 20250.400.400.380.390.39-0.26%132,133
Sep 22, 20250.390.400.380.390.390.26%246,848
Sep 19, 20250.390.390.390.390.39-0.89%109,104
Sep 18, 20250.390.390.380.390.39-0.38%309,174
Sep 17, 20250.410.410.390.390.39-2.00%706,366
Sep 16, 20250.430.440.400.400.400.63%1,147,604
Sep 15, 20250.410.410.390.400.40-3.74%273,351
Sep 12, 20250.420.420.400.410.41-1.78%650,749
Sep 11, 20250.370.440.360.420.4213.15%1,698,057
Sep 10, 20250.370.370.360.370.37-367,335
Sep 9, 20250.380.380.360.370.37-1.72%467,444
Sep 8, 20250.380.390.370.380.38-1.17%301,912
Sep 5, 20250.380.390.370.380.381.46%115,247
Sep 4, 20250.370.380.370.380.381.34%200,716
Sep 3, 20250.380.380.360.370.37-1.58%169,336
Sep 2, 20250.380.380.360.380.382.29%239,373
Sep 1, 20250.370.390.370.370.37-1.07%276,826
Aug 29, 20250.380.390.360.370.37-4.10%685,664
Aug 28, 20250.400.400.390.390.39-1.88%195,335
Aug 27, 20250.390.420.380.400.403.38%994,351
Aug 26, 20250.400.400.380.390.39-2.65%223,823
Aug 25, 20250.400.400.380.400.401.41%307,587
Aug 22, 20250.420.420.370.390.39-5.22%2,930,733
Aug 21, 20250.410.420.400.410.410.98%551,438
Aug 20, 20250.410.410.400.410.41-1.69%195,331
Aug 19, 20250.420.430.410.410.41-2.47%687,375
Aug 18, 20250.420.450.420.430.43-0.82%601,610
Aug 14, 20250.420.440.420.430.43-1.95%306,991
Aug 13, 20250.430.440.430.440.44-0.34%302,865
Aug 12, 20250.440.450.430.440.44-0.23%808,537
Aug 11, 20250.440.440.420.440.44-2.22%686,109
Aug 8, 20250.430.450.430.450.451.24%357,031
Aug 7, 20250.420.450.420.440.441.95%533,017
Aug 6, 20250.450.450.430.440.44-0.91%450,520
Aug 5, 20250.450.460.440.440.44-4.35%476,847
Aug 4, 20250.440.470.440.460.462.80%982,311
Aug 1, 20250.420.460.410.450.455.30%1,146,118
Jul 31, 20250.420.440.410.420.42-1.16%665,093
Jul 30, 20250.420.430.420.430.431.06%534,069
Jul 29, 20250.420.440.410.430.431.19%674,552
Jul 28, 20250.420.450.410.420.421.20%986,563
Jul 25, 20250.420.420.400.420.42-0.48%273,683
Jul 24, 20250.410.430.400.420.422.96%322,735
Jul 23, 20250.420.420.400.410.41-2.17%545,608
Jul 22, 20250.430.430.400.410.41-3.16%1,116,661
Jul 21, 20250.440.470.420.430.433.51%2,367,873
Jul 18, 20250.420.450.400.410.41-3.17%1,422,739
Jul 17, 20250.440.500.420.430.433.52%5,277,099