Groupe Airwell SAS ALAIR
EURONEXT · France · Distribution Services
€0.9360+0.01 (+0.65%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €0.94 | +0.65% | €0.96 | €0.96 | €0.87 | 11.23K |
| 2026-09-30 | €0.93 | -4.32% | €0.90 | €0.97 | €0.90 | 18.59K |
| 2026-09-29 | €0.97 | -6.54% | €1.12 | €1.13 | €0.91 | 32.42K |
| 2026-09-28 | €1.04 | -0.95% | €1.14 | €1.14 | €1.03 | 7.31K |
| 2026-09-25 | €1.05 | -9.48% | €1.16 | €1.16 | €1.05 | 27.52K |
| 2026-09-24 | €1.16 | +1.75% | €1.14 | €1.17 | €1.09 | 9.00K |
| 2026-09-23 | €1.14 | -0.44% | €1.14 | €1.14 | €1.08 | 14.34K |
| 2026-09-22 | €1.14 | +4.09% | €1.13 | €1.15 | €1.08 | 7.96K |
| 2026-09-21 | €1.10 | -3.93% | €1.05 | €1.15 | €1.05 | 5.47K |
| 2026-09-18 | €1.14 | -2.14% | €1.10 | €1.16 | €1.05 | 8.06K |
| 2026-09-17 | €1.17 | 0.00% | €1.17 | €1.17 | €1.06 | 31.25K |
| 2026-09-16 | €1.17 | +2.63% | €1.12 | €1.18 | €1.12 | 4.71K |
| 2026-09-15 | €1.14 | -0.44% | €1.12 | €1.20 | €1.09 | 9.48K |
| 2026-09-14 | €1.14 | -4.58% | €1.25 | €1.25 | €1.11 | 19.89K |
| 2026-09-11 | €1.20 | -4.00% | €1.26 | €1.26 | €1.17 | 5.55K |
| 2026-09-10 | €1.25 | +2.88% | €1.26 | €1.26 | €1.25 | 2.97K |
| 2026-09-09 | €1.22 | -3.95% | €1.21 | €1.27 | €1.21 | 7.86K |
| 2026-09-08 | €1.26 | +0.40% | €1.27 | €1.27 | €1.26 | 1.79K |
| 2026-09-07 | €1.26 | +4.13% | €1.24 | €1.26 | €1.21 | 8.88K |
| 2026-09-04 | €1.21 | +0.83% | €1.24 | €1.24 | €1.21 | 1.01K |
| 2026-09-03 | €1.20 | -0.83% | €1.20 | €1.21 | €1.20 | 2.09K |
| 2026-09-02 | €1.21 | -0.41% | €1.23 | €1.23 | €1.18 | 6.99K |
| 2026-09-01 | €1.22 | -0.41% | €1.20 | €1.23 | €1.20 | 6.20K |
| 2026-08-31 | €1.22 | +0.83% | €1.20 | €1.23 | €1.20 | 5.41K |
| 2026-08-28 | €1.21 | -1.63% | €1.23 | €1.25 | €1.21 | 12.56K |
| 2026-08-27 | €1.23 | -2.38% | €1.26 | €1.26 | €1.14 | 40.96K |
| 2026-08-26 | €1.26 | 0.00% | €1.26 | €1.27 | €1.25 | 13.65K |
| 2026-08-25 | €1.26 | -4.55% | €1.28 | €1.31 | €1.26 | 10.88K |
| 2026-08-24 | €1.32 | 0.00% | €1.28 | €1.32 | €1.28 | 3.06K |
| 2026-08-21 | €1.32 | -1.12% | €1.34 | €1.35 | €1.28 | 10.71K |
| 2026-08-20 | €1.34 | +0.75% | €1.37 | €1.37 | €1.25 | 29.59K |
| 2026-08-19 | €1.33 | -1.12% | €1.33 | €1.39 | €1.30 | 28.15K |
| 2026-08-18 | €1.34 | +2.29% | €1.32 | €1.40 | €1.31 | 65.89K |
| 2026-08-17 | €1.31 | +2.34% | €1.31 | €1.39 | €1.29 | 83.48K |
| 2026-08-14 | €1.28 | -1.54% | €1.27 | €1.29 | €1.23 | 18.32K |
| 2026-08-13 | €1.30 | +2.77% | €1.30 | €1.30 | €1.25 | 15.50K |
| 2026-08-12 | €1.26 | -3.07% | €1.31 | €1.33 | €1.25 | 29.68K |
| 2026-08-11 | €1.30 | -2.25% | €1.30 | €1.30 | €1.30 | 4.54K |
| 2026-08-10 | €1.34 | 0.00% | €1.34 | €1.35 | €1.28 | 4.25K |
| 2026-08-07 | €1.34 | +1.91% | €1.30 | €1.34 | €1.25 | 16.18K |
| 2026-08-06 | €1.31 | +1.95% | €1.28 | €1.33 | €1.28 | 22.50K |
| 2026-08-05 | €1.28 | +1.58% | €1.27 | €1.30 | €1.26 | 18.14K |
| 2026-08-04 | €1.26 | +2.02% | €1.28 | €1.28 | €1.23 | 4.38K |
| 2026-08-03 | €1.24 | +0.81% | €1.24 | €1.26 | €1.22 | 12.31K |
| 2026-07-31 | €1.23 | -1.20% | €1.23 | €1.24 | €1.21 | 9.36K |
| 2026-07-30 | €1.25 | -7.09% | €1.30 | €1.34 | €1.20 | 54.14K |
| 2026-07-29 | €1.34 | -2.55% | €1.38 | €1.38 | €1.25 | 17.96K |
| 2026-07-28 | €1.38 | -1.43% | €1.39 | €1.39 | €1.35 | 17.82K |
| 2026-07-27 | €1.39 | -5.10% | €1.45 | €1.45 | €1.35 | 40.92K |
| 2026-07-24 | €1.47 | +1.38% | €1.40 | €1.47 | €1.31 | 56.09K |
| 2026-07-23 | €1.45 | +0.35% | €1.43 | €1.46 | €1.43 | 6.81K |
| 2026-07-22 | €1.45 | +1.76% | €1.42 | €1.45 | €1.40 | 8.66K |
| 2026-07-21 | €1.42 | -2.74% | €1.50 | €1.50 | €1.41 | 4.28K |
| 2026-07-20 | €1.46 | -0.68% | €1.47 | €1.47 | €1.40 | 8.12K |
| 2026-07-17 | €1.47 | -0.34% | €1.50 | €1.50 | €1.42 | 15.41K |
| 2026-07-16 | €1.48 | +2.43% | €1.44 | €1.51 | €1.44 | 6.22K |
| 2026-07-15 | €1.44 | -5.88% | €1.54 | €1.54 | €1.42 | 16.47K |
| 2026-07-14 | €1.53 | 0.00% | €1.54 | €1.57 | €1.50 | 2.52K |
| 2026-07-13 | €1.53 | +2.00% | €1.58 | €1.58 | €1.50 | 38.13K |
| 2026-07-10 | €1.50 | -5.06% | €1.59 | €1.60 | €1.49 | 53.86K |
| 2026-07-09 | €1.58 | +3.27% | €1.59 | €1.59 | €1.52 | 46.99K |
| 2026-07-08 | €1.53 | +3.03% | €1.48 | €1.61 | €1.41 | 82.84K |
| 2026-07-07 | €1.49 | +6.07% | €1.49 | €1.54 | €1.40 | 83.55K |
| 2026-07-06 | €1.40 | -2.78% | €1.45 | €1.48 | €1.38 | 37.19K |
| 2026-07-03 | €1.44 | +4.73% | €1.41 | €1.44 | €1.36 | 45.28K |
| 2026-07-02 | €1.38 | +1.85% | €1.43 | €1.46 | €1.37 | 26.99K |
| 2026-07-01 | €1.35 | -8.78% | €1.49 | €1.49 | €1.35 | 50.61K |
| 2026-06-30 | €1.48 | 0.00% | €1.51 | €1.51 | €1.42 | 15.93K |
| 2026-06-29 | €1.48 | -2.63% | €1.59 | €1.59 | €1.48 | 40.84K |
| 2026-06-26 | €1.52 | +1.00% | €1.51 | €1.52 | €1.42 | 39.95K |
| 2026-06-25 | €1.50 | -3.53% | €1.67 | €1.67 | €1.45 | 178.58K |
| 2026-06-24 | €1.56 | +9.86% | €1.42 | €1.70 | €1.42 | 239.46K |
| 2026-06-23 | €1.42 | -5.33% | €1.51 | €1.51 | €1.36 | 55.01K |
| 2026-06-22 | €1.50 | +12.78% | €1.38 | €1.51 | €1.35 | 129.07K |
| 2026-06-19 | €1.33 | 0.00% | €1.38 | €1.38 | €1.32 | 13.71K |
| 2026-06-18 | €1.33 | +1.53% | €1.36 | €1.42 | €1.32 | 63.32K |
| 2026-06-17 | €1.31 | +1.55% | €1.29 | €1.37 | €1.27 | 61.57K |
| 2026-06-16 | €1.29 | +6.61% | €1.21 | €1.29 | €1.21 | 17.21K |
| 2026-06-15 | €1.21 | -6.20% | €1.29 | €1.32 | €1.21 | 51.58K |
| 2026-06-12 | €1.29 | +4.88% | €1.23 | €1.30 | €1.23 | 3.95K |
| 2026-06-11 | €1.23 | -1.60% | €1.28 | €1.28 | €1.22 | 4.84K |
| 2026-06-10 | €1.25 | -4.21% | €1.25 | €1.32 | €1.21 | 19.71K |
| 2026-06-09 | €1.30 | -0.76% | €1.34 | €1.34 | €1.30 | 15.06K |
| 2026-06-08 | €1.32 | +6.48% | €1.24 | €1.33 | €1.24 | 17.65K |
| 2026-06-05 | €1.24 | -2.76% | €1.27 | €1.30 | €1.20 | 28.62K |
| 2026-06-04 | €1.27 | -0.78% | €1.25 | €1.37 | €1.20 | 15.90K |
| 2026-06-03 | €1.28 | -4.48% | €1.35 | €1.37 | €1.25 | 55.64K |
| 2026-06-02 | €1.34 | -2.90% | €1.38 | €1.38 | €1.32 | 31.16K |
| 2026-06-01 | €1.38 | -6.12% | €1.48 | €1.48 | €1.35 | 75.41K |
| 2026-05-29 | €1.47 | -3.29% | €1.56 | €1.56 | €1.39 | 113.83K |