Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Paris - Delayed Quote EUR

Groupe Airwell Société anonyme (ALAIR.PA)

Compare
0.9500
-0.0600
(-5.94%)
At close: April 4 at 5:00:57 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20251.01001.01000.95000.95000.950023,006
Apr 3, 20251.02001.03001.01001.01001.0100307
Apr 2, 20251.00001.02000.99001.02001.02002,107
Apr 1, 20251.04001.04001.00001.00001.00006,523
Mar 31, 20251.13001.13001.04001.04001.04001,622
Mar 28, 20251.06001.06001.06001.06001.06002
Mar 27, 20251.06001.06001.00001.06001.06005,236
Mar 26, 20251.07001.10001.05001.06001.06004,285
Mar 25, 20251.06001.11001.02001.08001.080021,760
Mar 24, 20251.09001.09001.06001.06001.06003,054
Mar 21, 20251.09001.10001.09001.09001.09001,585
Mar 20, 20251.09001.09001.09001.09001.0900300
Mar 19, 20251.10001.10001.08001.09001.09001,955
Mar 18, 20251.13001.13001.02001.10001.10005,991
Mar 17, 20251.18001.18001.10001.13001.13005,243
Mar 14, 20251.12001.18001.12001.18001.18004,153
Mar 13, 20251.28001.28001.18001.18001.1800403
Mar 12, 20251.24001.28001.22001.28001.28001,361
Mar 11, 20251.36001.40001.18001.24001.24004,529
Mar 10, 20251.32001.36001.24001.36001.36002,185
Mar 7, 20251.16001.26001.14001.26001.26002,626
Mar 6, 20251.10001.22001.07001.17001.170013,190
Mar 5, 20251.14001.21001.10001.10001.100017,029
Mar 4, 20251.24001.24001.11001.11001.11003,592
Mar 3, 20251.28001.28001.26001.26001.2600458
Feb 28, 20251.24001.30001.22001.25001.250044,215
Feb 27, 20251.24001.24001.24001.24001.2400757
Feb 26, 20251.30001.30001.20001.24001.24007,184
Feb 25, 20251.32001.32001.28001.30001.3000339
Feb 24, 20251.32001.32001.30001.32001.3200535
Feb 21, 20251.40001.40001.26001.31001.310012,961
Feb 20, 20251.30001.30001.24001.30001.300010,673
Feb 19, 20251.30001.30001.26001.30001.300075
Feb 18, 20251.27001.30001.22001.30001.30001,163
Feb 17, 20251.30001.30001.27001.27001.270082
Feb 14, 20251.23001.28001.23001.28001.2800216
Feb 13, 20251.25001.30001.23001.23001.23007,464
Feb 12, 20251.22001.30001.22001.25001.25005,242
Feb 11, 20251.30001.32001.28001.32001.32002,654
Feb 10, 20251.34001.34001.29001.29001.29002,464
Feb 7, 20251.36001.38001.18001.30001.300024,533
Feb 6, 20251.36001.37001.36001.36001.36001,155
Feb 5, 20251.34001.36001.34001.36001.36002
Feb 4, 20251.38001.38001.30001.34001.3400204
Feb 3, 20251.40001.40001.38001.38001.3800917
Jan 31, 20251.40001.40001.38001.38001.3800386
Jan 30, 20251.38001.40001.38001.40001.4000174
Jan 29, 20251.40001.40001.30001.40001.4000756
Jan 28, 20251.40001.40001.32001.40001.4000451
Jan 27, 20251.36001.40001.22001.40001.400014,822
Jan 24, 20251.36001.40001.30001.40001.40001,312
Jan 23, 20251.29001.36001.26001.36001.3600418
Jan 22, 20251.40001.40001.26001.28001.28003,275
Jan 21, 20251.40001.40001.40001.40001.4000150
Jan 20, 20251.36001.36001.36001.36001.36001
Jan 17, 20251.39001.40001.34001.36001.36004,495
Jan 16, 20251.41001.41001.39001.39001.3900925
Jan 15, 20251.41001.41001.41001.41001.41002
Jan 14, 20251.41001.44001.41001.41001.41001,002
Jan 13, 20251.48001.48001.40001.40001.40004,501
Jan 10, 20251.44001.44001.44001.44001.44002
Jan 9, 20251.45001.45001.44001.44001.4400517
Jan 8, 20251.48001.48001.44001.44001.4400726
Jan 7, 20251.60001.60001.44001.44001.44001,600
Jan 6, 20251.46001.60001.45001.60001.60002,175
Jan 3, 20251.42001.48001.42001.46001.4600742
Jan 2, 20251.44001.48001.42001.42001.42003,049
Dec 31, 20241.49001.49001.43001.46001.46001,308
Dec 30, 20241.56001.56001.43001.48001.48002,419
Dec 27, 20241.50001.52001.49001.50001.50002,291
Dec 24, 20241.60001.60001.51001.51001.5100201
Dec 23, 20241.54001.60001.54001.60001.6000718
Dec 20, 20241.68001.68001.64001.64001.6400153
Dec 19, 20241.64001.68001.64001.68001.6800101
Dec 18, 20241.55001.64001.54001.64001.64001,462
Dec 17, 20241.55001.58001.54001.54001.5400917
Dec 16, 20241.65001.66001.55001.55001.55003,119
Dec 13, 20241.70001.77001.60001.60001.60003,337
Dec 12, 20241.48001.60001.40001.60001.60004,043
Dec 11, 20241.46001.50001.42001.46001.4600292
Dec 10, 20241.40001.50001.40001.42001.4200796
Dec 9, 20241.40001.42001.38001.40001.40002,384
Dec 6, 20241.44001.44001.40001.40001.40001,052
Dec 5, 20241.38001.42001.38001.40001.4000928
Dec 4, 20241.32001.40001.32001.38001.38001,683
Dec 3, 20241.46001.46001.36001.36001.3600484
Dec 2, 20241.50001.50001.42001.42001.42002,313
Nov 29, 20241.36001.42001.34001.38001.38005,099
Nov 28, 20241.46001.46001.31001.34001.34003,529
Nov 27, 20241.46001.46001.40001.46001.46001,718
Nov 26, 20241.58001.58001.50001.50001.50002,958
Nov 25, 20241.54001.54001.52001.52001.5200301
Nov 22, 20241.51001.58001.44001.54001.54005,071
Nov 21, 20241.58001.58001.43001.54001.54002,570
Nov 20, 20241.74001.74001.58001.58001.5800595
Nov 19, 20241.55001.70001.55001.70001.70003,426
Nov 18, 20241.60001.60001.54001.54001.54003,361
Nov 15, 20241.63001.63001.60001.60001.60005,951
Nov 14, 20241.66001.69001.60001.63001.63001,170
Nov 13, 20241.86001.86001.60001.70001.700013,296
Nov 12, 20241.90001.90001.86001.86001.86002,794
Nov 11, 20241.98001.98001.90001.90001.9000616
Nov 8, 20241.98001.98001.97001.97001.9700480
Nov 7, 20242.02002.02001.90001.98001.98001,313
Nov 6, 20241.94002.14001.81002.02002.02006,135
Nov 5, 20242.04002.04001.90001.94001.94001,480
Nov 4, 20242.02002.06002.02002.04002.0400841
Nov 1, 20241.95002.02001.95002.02002.0200121
Oct 31, 20242.02002.02001.94001.95001.95001,463
Oct 30, 20242.04002.06002.00002.00002.00001,329
Oct 29, 20242.08002.10002.00002.04002.04001,763
Oct 28, 20242.14002.14002.04002.10002.10002,526
Oct 25, 20242.10002.14002.06002.14002.14001,122
Oct 24, 20242.14002.14002.10002.10002.100055
Oct 23, 20242.04002.14002.04002.10002.1000888
Oct 22, 20242.06002.08002.00002.02002.02006,052
Oct 21, 20242.20002.22002.02002.02002.02009,473
Oct 18, 20242.26002.26002.10002.22002.22001,213
Oct 17, 20242.22002.26002.20002.26002.2600955
Oct 16, 20242.36002.36002.26002.26002.26001,348
Oct 15, 20242.26002.46002.26002.36002.36006,591
Oct 14, 20242.54002.54002.20002.26002.26006,701
Oct 11, 20242.50002.74002.46002.50002.50002,130
Oct 10, 20242.58002.58002.40002.46002.46005,054
Oct 9, 20242.60002.60002.54002.58002.58004,336
Oct 8, 20242.62002.70002.50002.62002.62001,350
Oct 7, 20242.78002.78002.62002.70002.70002,091
Oct 4, 20242.62002.86002.56002.78002.78002,904
Oct 3, 20242.74002.74002.56002.62002.62004,354
Oct 2, 20242.74002.74002.70002.74002.7400491
Oct 1, 20242.82002.82002.62002.74002.740010,581
Sep 30, 20242.80003.00002.80002.82002.82006,341
Sep 27, 20242.72002.72002.72002.72002.720053
Sep 26, 20242.80002.92002.70002.72002.72007,688
Sep 25, 20243.06003.06002.80002.80002.800013,436
Sep 24, 20243.18003.18003.06003.06003.06001,377
Sep 23, 20243.38003.38003.16003.18003.18001,119
Sep 20, 20243.24003.24003.16003.16003.1600669
Sep 19, 20243.24003.28003.20003.24003.2400950
Sep 18, 20243.66003.66003.20003.20003.20008,531
Sep 17, 20243.60003.82003.60003.82003.82001,472
Sep 16, 20243.56003.60003.50003.60003.6000546
Sep 13, 20243.56003.56003.56003.56003.56001
Sep 12, 20243.56003.60003.56003.56003.5600124
Sep 11, 20243.60003.60003.56003.56003.560096
Sep 10, 20243.64003.68003.60003.60003.6000168
Sep 9, 20243.60003.64003.60003.64003.6400134
Sep 6, 20243.60003.60003.60003.60003.600030
Sep 5, 20243.62003.62003.60003.60003.6000203
Sep 4, 20243.62003.62003.62003.62003.62001
Sep 3, 20243.60003.62003.52003.62003.6200218
Sep 2, 20243.62003.62003.60003.60003.6000731
Aug 30, 20243.64003.64003.60003.60003.6000107
Aug 29, 20243.64003.68003.64003.68003.6800161
Aug 28, 20243.72003.72003.66003.66003.6600349
Aug 27, 20243.68003.72003.68003.72003.7200141
Aug 26, 20243.60003.68003.60003.68003.6800154
Aug 23, 20243.76003.76003.64003.64003.6400219
Aug 22, 20243.76003.80003.72003.76003.7600380
Aug 21, 20243.82003.82003.76003.76003.7600501
Aug 20, 20243.78003.88003.78003.82003.8200451
Aug 19, 20243.80003.82003.78003.78003.7800138
Aug 16, 20243.68003.86003.68003.80003.800012,016
Aug 15, 20243.72003.72003.68003.68003.680031
Aug 14, 20243.68003.72003.68003.72003.7200280
Aug 13, 20243.76003.76003.76003.76003.76001
Aug 12, 20243.76003.76003.76003.76003.7600130
Aug 9, 20243.68003.68003.68003.68003.68001
Aug 8, 20243.68003.68003.68003.68003.680054
Aug 7, 20243.40003.68003.40003.68003.6800724
Aug 6, 20243.40003.40003.40003.40003.4000126
Aug 5, 20243.48003.48003.20003.40003.40002,518
Aug 2, 20243.68003.68003.40003.48003.48002,124
Aug 1, 20243.72003.72003.68003.70003.7000909
Jul 31, 20243.72003.74003.68003.72003.7200215
Jul 30, 20243.80003.80003.72003.72003.7200229
Jul 29, 20243.84003.84003.76003.76003.7600434
Jul 26, 20243.84003.84003.84003.84003.84001
Jul 25, 20243.84003.84003.82003.84003.84003
Jul 24, 20243.84003.84003.84003.84003.8400211
Jul 23, 20243.84003.84003.84003.84003.8400151
Jul 22, 20243.84003.84003.72003.84003.84002,603
Jul 19, 20243.78003.78003.78003.78003.78001
Jul 18, 20243.78003.78003.78003.78003.7800352
Jul 17, 20243.88003.88003.76003.78003.78003,871
Jul 16, 20243.92003.92003.90003.90003.9000783
Jul 15, 20243.86003.92003.86003.92003.92001,401
Jul 12, 20243.82003.88003.82003.88003.88001,001
Jul 11, 20243.80003.84003.80003.84003.840031
Jul 10, 20243.88003.88003.80003.80003.8000354
Jul 9, 20243.88003.88003.88003.88003.880089
Jul 8, 20243.86003.88003.86003.88003.880036
Jul 5, 20243.88003.88003.86003.86003.860031
Jul 4, 20243.80003.88003.80003.88003.8800162
Jul 3, 20243.80003.92003.80003.84003.8400361
Jul 2, 20243.88003.88003.80003.84003.8400372
Jul 1, 20243.84003.96003.84003.88003.88001,114
Jun 28, 20243.84003.84003.84003.84003.8400201
Jun 27, 20243.88003.88003.84003.84003.8400191
Jun 26, 20243.86003.88003.84003.84003.8400210
Jun 25, 20244.00004.00003.76003.86003.86001,465
Jun 24, 20243.88004.00003.88004.00004.0000653
Jun 21, 20243.96003.96003.84003.88003.8800845
Jun 20, 20243.78003.94003.76003.94003.9400621
Jun 19, 20244.02004.02003.76003.76003.76001,722
Jun 18, 20244.08004.08004.00004.00004.0000574
Jun 17, 20243.90003.90003.80003.90003.90002,102
Jun 14, 20243.98004.00003.88003.88003.8800847
Jun 13, 20244.18004.18003.96003.98003.98001,633
Jun 12, 20244.16004.24004.00004.18004.18005,409
Jun 11, 20244.12004.20004.12004.20004.2000523
Jun 10, 20244.32004.32004.16004.20004.2000995
Jun 7, 20244.32004.32004.26004.32004.3200569
Jun 6, 20244.32004.32004.32004.32004.32006
Jun 5, 20244.36004.40004.28004.32004.32001,643
Jun 4, 20244.40004.40004.32004.36004.3600678
Jun 3, 20244.32004.44004.28004.40004.40001,703
May 31, 20244.34004.40004.30004.30004.30001,395
May 30, 20244.52004.52004.20004.32004.32005,817
May 29, 20244.60004.60004.32004.52004.52001,503
May 28, 20244.56004.58004.56004.56004.5600657
May 27, 20244.62004.62004.50004.56004.56002,295
May 24, 20244.68004.68004.62004.62004.6200159
May 23, 20244.72004.72004.68004.68004.6800966
May 22, 20244.52004.58004.52004.56004.5600796
May 21, 20244.60004.60004.52004.52004.52002,459
May 20, 20244.60004.62004.56004.56004.5600342
May 17, 20244.62004.62004.52004.60004.6000250
May 16, 20244.62004.62004.56004.62004.6200235
May 15, 20244.60004.62004.56004.62004.62001,003
May 14, 20244.50004.60004.48004.60004.60001,413
May 13, 20244.50004.50004.50004.50004.50001,212
May 10, 20244.56004.56004.44004.50004.50001,096
May 9, 20244.46004.56004.46004.56004.5600326
May 8, 20244.46004.46004.46004.46004.4600325
May 7, 20244.52004.56004.28004.46004.46009,536
May 6, 20244.76004.76004.52004.52004.52003,725
May 3, 20244.80004.80004.76004.76004.7600191
May 2, 20244.66004.76004.66004.76004.7600729
Apr 30, 20244.60004.64004.60004.64004.6400951
Apr 29, 20244.76004.76004.56004.60004.60004,597
Apr 26, 20244.80004.80004.76004.76004.76002,068
Apr 25, 20245.00005.00004.80004.84004.84001,557
Apr 24, 20244.96005.00004.96005.00005.0000277
Apr 23, 20245.10005.10004.84004.98004.98002,762
Apr 22, 20245.20005.20005.10005.20005.20002,400
Apr 19, 20245.30005.30005.20005.20005.20001,431
Apr 18, 20245.20005.30005.15005.25005.25003,799
Apr 17, 20245.30005.30005.10005.20005.20002,506
Apr 16, 20245.30005.30005.15005.25005.25001,940
Apr 15, 20245.15005.30005.10005.30005.30003,351
Apr 12, 20245.00005.15005.00005.15005.1500977
Apr 11, 20245.15005.15004.84005.00005.00002,752
Apr 10, 20245.05005.20005.05005.15005.15002,164
Apr 9, 20245.30005.30005.05005.05005.05001,835
Apr 8, 20245.00005.15005.00005.15005.15001,532
Apr 5, 20245.00005.00004.96005.00005.00003,928
Apr 4, 20245.05005.05005.00005.00005.00002,697

Related Tickers

SDG.L Sanderson Design Group plc
42.50
-6.59%
 
HEAD.L Headlam Group plc
83.00
-5.03%
 
PMP.L Portmeirion Group PLC
165.00
-7.04%
 
CHH.L Churchill China plc
465.00
-3.12%
 
ULTP.L Ultimate Products Plc
64.00
-6.16%
 
FLXS Flexsteel Industries, Inc.
34.43
+0.67%
 
LCUT Lifetime Brands, Inc.
4.6800
+5.88%
 
LZB La-Z-Boy Incorporated
37.33
+1.41%
 
LEG Leggett & Platt, Incorporated
7.19
-3.23%