Groupe Airwell

ALAIR
🏛️ france →
1.54
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 4.12 4.18 4.12 4.18 0.0M
2023-12-28 4.14 4.14 4.08 4.12 0.0M
2023-12-27 4.14 4.14 4.00 4.10 0.0M
2023-12-22 3.76 4.10 3.76 4.10 0.0M
2023-12-21 3.76 3.78 3.68 3.76 0.0M
2023-12-20 3.72 3.76 3.70 3.72 0.0M
2023-12-19 3.80 3.80 3.72 3.72 0.0M
2023-12-18 3.80 3.80 3.80 3.80 0.0M
2023-12-15 3.88 3.90 3.76 3.76 0.0M
2023-12-14 3.82 3.86 3.82 3.84 0.0M
2023-12-13 3.88 3.88 3.72 3.80 0.0M
2023-12-12 3.88 3.88 3.76 3.88 0.0M
2023-12-11 3.88 3.90 3.84 3.88 0.0M
2023-12-08 3.90 3.92 3.88 3.90 0.0M
2023-12-07 4.00 4.00 3.92 4.00 0.0M
2023-12-06 3.94 4.02 3.92 4.02 0.0M
2023-12-05 3.96 3.96 3.92 3.92 0.0M
2023-12-04 4.02 4.02 3.92 3.96 0.0M
2023-12-01 4.02 4.06 4.00 4.00 0.0M
2023-11-30 3.96 4.02 3.96 4.02 0.0M
2023-11-29 4.02 4.06 4.00 4.02 0.0M
2023-11-28 4.00 4.02 4.00 4.00 0.0M
2023-11-27 4.10 4.10 4.08 4.10 0.0M
2023-11-24 4.10 4.14 4.08 4.08 0.0M
2023-11-23 4.20 4.20 4.02 4.10 0.0M
2023-11-22 4.20 4.24 4.10 4.20 0.0M
2023-11-21 4.18 4.36 4.18 4.20 0.0M
2023-11-20 4.36 4.36 4.18 4.18 0.0M
2023-11-17 4.14 4.18 3.98 4.18 0.0M
2023-11-16 4.16 4.24 4.02 4.14 0.0M
2023-11-15 4.16 4.16 4.12 4.16 0.0M
2023-11-14 4.50 4.50 4.12 4.14 0.0M
2023-11-13 4.20 4.50 4.18 4.50 0.0M
2023-11-10 4.24 4.24 4.20 4.20 0.0M
2023-11-09 4.18 4.32 4.18 4.20 0.0M
2023-11-08 4.16 4.28 4.16 4.16 0.0M
2023-11-07 4.06 4.16 3.82 4.16 0.0M
2023-11-06 4.04 4.12 4.00 4.02 0.0M
2023-11-03 4.18 4.18 4.00 4.06 0.0M
2023-11-02 4.12 4.20 4.12 4.20 0.0M
2023-11-01 4.12 4.12 4.12 4.12 0.0M
2023-10-31 4.12 4.12 4.08 4.12 0.0M
2023-10-30 4.08 4.12 4.08 4.08 0.0M
2023-10-27 4.10 4.10 4.08 4.08 0.0M
2023-10-26 4.08 4.12 4.08 4.12 0.0M
2023-10-25 4.08 4.08 4.08 4.08 0.0M
2023-10-24 4.32 4.32 4.18 4.18 0.0M
2023-10-23 4.12 4.28 4.08 4.28 0.0M
2023-10-20 4.08 4.24 4.00 4.12 0.0M
2023-10-19 4.08 4.08 4.06 4.08 0.0M
2023-10-18 4.08 4.08 4.02 4.08 0.0M
2023-10-17 4.06 4.16 3.82 4.08 0.0M
2023-10-16 4.14 4.14 4.06 4.06 0.0M
2023-10-13 4.16 4.20 4.10 4.10 0.0M
2023-10-12 4.00 4.16 3.98 4.16 0.0M
2023-10-11 4.00 4.08 4.00 4.00 0.0M
2023-10-10 4.02 4.08 4.02 4.08 0.0M
2023-10-09 4.04 4.08 4.04 4.06 0.0M
2023-10-06 4.12 4.12 4.02 4.02 0.0M
2023-10-05 4.24 4.24 4.00 4.12 0.0M
2023-10-04 4.24 4.24 4.20 4.20 0.0M
2023-10-03 4.68 4.68 4.16 4.24 0.0M
2023-10-02 4.52 4.52 4.52 4.52 0.0M
2023-09-29 4.40 4.48 4.40 4.48 0.0M
2023-09-28 4.56 4.60 4.38 4.38 0.0M
2023-09-27 4.54 4.66 4.52 4.58 0.0M
2023-09-26 4.32 4.60 4.30 4.52 0.0M
2023-09-25 4.34 4.34 4.14 4.14 0.0M
2023-09-22 4.40 4.40 4.34 4.34 0.0M
2023-09-21 4.40 4.42 4.40 4.40 0.0M
2023-09-20 4.58 4.60 4.32 4.40 0.0M
2023-09-19 5.05 5.05 4.60 4.60 0.0M
2023-09-18 5.00 5.05 5.00 5.05 0.0M
2023-09-15 4.84 5.00 4.84 5.00 0.0M
2023-09-14 4.88 4.88 4.84 4.84 0.0M
2023-09-13 4.84 4.88 4.82 4.88 0.0M
2023-09-12 4.96 4.96 4.84 4.84 0.0M
2023-09-11 4.92 4.96 4.92 4.96 0.0M
2023-09-08 4.88 4.92 4.70 4.92 0.0M
2023-09-07 5.05 5.05 4.84 4.84 0.0M
2023-09-06 5.05 5.05 5.05 5.05 0.0M
2023-09-05 4.88 5.05 4.88 5.05 0.0M
2023-09-04 4.86 4.88 4.80 4.88 0.0M
2023-09-01 4.86 4.92 4.86 4.86 0.0M
2023-08-31 4.84 5.00 4.84 4.86 0.0M
2023-08-30 4.84 4.88 4.84 4.88 0.0M
2023-08-29 4.88 4.96 4.84 4.84 0.0M
2023-08-28 4.86 4.88 4.86 4.88 0.0M
2023-08-25 4.86 4.88 4.86 4.86 0.0M
2023-08-24 4.92 4.92 4.80 4.84 0.0M
2023-08-23 4.90 4.92 4.90 4.92 0.0M
2023-08-22 4.96 4.96 4.90 4.90 0.0M
2023-08-21 5.00 5.00 4.88 4.88 0.0M
2023-08-18 5.00 5.00 4.90 5.00 0.0M
2023-08-17 5.00 5.00 4.78 5.00 0.0M
2023-08-16 5.00 5.00 4.96 5.00 0.0M
2023-08-15 5.00 5.00 4.94 4.94 0.0M
2023-08-14 5.15 5.15 4.96 5.00 0.0M
2023-08-11 5.00 5.45 4.98 5.00 0.0M
2023-08-10 5.25 5.35 4.98 5.00 0.0M
2023-08-09 5.40 5.40 5.20 5.20 0.0M
2023-08-08 5.50 5.50 5.40 5.40 0.0M
2023-08-07 5.70 5.70 5.55 5.55 0.0M
2023-08-04 5.40 5.70 5.40 5.70 0.0M
2023-08-03 5.70 5.70 5.55 5.55 0.0M
2023-08-02 5.75 5.75 5.70 5.70 0.0M
2023-08-01 5.75 5.75 5.70 5.75 0.0M
2023-07-31 5.80 5.80 5.70 5.75 0.0M
2023-07-28 5.80 5.95 5.75 5.75 0.0M
2023-07-27 5.85 5.85 5.75 5.75 0.0M
2023-07-26 5.90 5.90 5.85 5.85 0.0M
2023-07-25 5.80 5.80 5.75 5.75 0.0M
2023-07-24 5.85 5.85 5.80 5.80 0.0M
2023-07-21 5.80 5.85 5.75 5.75 0.0M
2023-07-20 5.90 5.90 5.80 5.80 0.0M
2023-07-19 6.00 6.00 5.65 5.90 0.0M
2023-07-18 5.90 6.00 5.65 6.00 0.0M
2023-07-17 5.85 5.90 5.75 5.90 0.0M
2023-07-14 5.75 5.80 5.65 5.80 0.0M
2023-07-13 5.95 5.95 5.75 5.75 0.0M
2023-07-12 6.00 6.00 5.90 5.95 0.0M
2023-07-11 6.00 6.00 5.95 5.95 0.0M
2023-07-10 5.90 6.00 5.90 6.00 0.0M
2023-07-07 5.80 6.00 5.80 6.00 0.0M
2023-07-06 5.80 5.85 5.80 5.80 0.0M
2023-07-05 5.90 5.90 5.80 5.80 0.0M
2023-07-04 5.90 5.90 5.90 5.90 0.0M
2023-07-03 6.00 6.10 5.90 5.90 0.0M
2023-06-30 6.00 6.00 5.85 5.90 0.0M
2023-06-29 5.75 6.00 5.70 6.00 0.0M
2023-06-28 5.80 5.95 5.45 5.95 0.0M
2023-06-27 5.75 5.85 5.20 5.85 0.0M
2023-06-21 6.00 6.00 5.90 5.90 0.0M
2023-06-20 5.90 5.95 5.90 5.95 0.0M
2023-06-19 5.80 5.80 5.80 5.80 0.0M
2023-06-16 5.65 5.65 5.55 5.55 0.0M
2023-06-15 5.70 5.70 5.70 5.70 0.0M
2023-06-14 6.10 6.10 6.10 6.10 0.0M
2023-06-13 6.70 6.70 6.70 6.70 0.0M
2023-06-12 6.80 6.80 6.80 6.80 0.0M
2023-06-08 7.00 7.00 7.00 7.00 0.0M
2023-06-07 7.00 7.00 7.00 7.00 0.0M
2023-06-05 7.00 7.00 7.00 7.00 0.0M
2023-06-01 7.00 7.00 7.00 7.00 0.0M
2023-05-31 7.00 7.00 7.00 7.00 0.0M
2023-05-30 7.25 7.25 7.25 7.25 0.0M
2023-05-29 7.25 7.25 7.25 7.25 0.0M
2023-05-26 7.25 7.25 7.25 7.25 0.0M
2023-05-25 7.25 7.25 7.25 7.25 0.0M
2023-05-24 7.25 7.25 7.25 7.25 0.0M
2023-05-23 7.25 7.25 7.25 7.25 0.0M
2023-05-22 7.00 7.00 6.50 6.50 0.0M
2023-05-19 7.10 7.10 7.10 7.10 0.0M
2023-05-18 7.25 7.25 7.25 7.25 0.0M
2023-05-17 7.25 7.25 7.25 7.25 0.0M
2023-05-16 7.25 7.25 7.25 7.25 0.0M
2023-05-15 7.25 7.25 7.25 7.25 0.0M
2023-05-12 7.50 7.50 7.50 7.50 0.0M
2023-05-11 7.00 7.00 7.00 7.00 0.0M
2023-05-10 6.80 6.80 6.80 6.80 0.0M
2023-05-09 6.70 6.70 6.40 6.40 0.0M
2023-05-08 6.40 6.40 6.40 6.40 0.0M
2023-05-04 6.00 6.00 6.00 6.00 0.0M
2023-05-03 6.10 6.10 6.10 6.10 0.0M
2023-05-02 6.10 6.10 6.00 6.00 0.0M
2023-04-28 5.90 5.90 5.90 5.90 0.0M
2023-04-27 6.05 6.05 5.90 5.90 0.0M
2023-04-26 5.80 5.80 5.80 5.80 0.0M
2023-04-25 6.10 6.10 6.10 6.10 0.0M
2023-04-24 5.95 5.95 5.90 5.90 0.0M
2023-04-21 6.05 6.05 6.05 6.05 0.0M
2023-04-20 5.95 5.95 5.95 5.95 0.0M
2023-04-17 6.00 6.00 6.00 6.00 0.0M
2023-04-14 6.00 6.00 6.00 6.00 0.0M
2023-04-13 6.00 6.00 6.00 6.00 0.0M
2023-04-12 5.60 5.70 5.60 5.70 0.0M
2023-04-11 5.60 5.60 5.60 5.60 0.0M
2023-04-06 5.45 5.45 5.10 5.10 0.0M
2023-04-05 5.55 5.55 5.55 5.55 0.0M
2023-04-04 5.70 5.70 5.70 5.70 0.0M
2023-04-03 5.55 5.55 5.55 5.55 0.0M
2023-03-31 5.70 5.70 5.70 5.70 0.0M
2023-03-30 5.60 5.70 5.60 5.70 0.0M
2023-03-29 5.40 5.50 5.40 5.50 0.0M
2023-03-28 5.30 5.30 5.30 5.30 0.0M
2023-03-27 5.30 5.30 5.30 5.30 0.0M
2023-03-24 5.30 5.30 5.30 5.30 0.0M
2023-03-23 5.20 5.20 5.20 5.20 0.0M
2023-03-22 5.20 5.20 5.20 5.20 0.0M
2023-03-21 5.10 5.10 5.10 5.10 0.0M
2023-03-20 5.20 5.20 5.20 5.20 0.0M
2023-03-17 5.00 5.00 5.00 5.00 0.0M
2023-03-16 5.20 5.20 5.20 5.20 0.0M
2023-03-15 5.40 5.40 5.20 5.20 0.0M
2023-03-14 5.50 5.50 5.40 5.40 0.0M
2023-03-13 5.50 5.50 5.50 5.50 0.0M
2023-03-10 5.65 5.65 5.65 5.65 0.0M
2023-03-09 5.50 5.60 5.50 5.60 0.0M
2023-03-08 5.50 5.50 5.50 5.50 0.0M
2023-03-07 5.30 5.50 5.30 5.50 0.0M
2023-03-06 5.30 5.30 5.30 5.30 0.0M
2023-03-03 5.30 5.30 5.30 5.30 0.0M
2023-03-02 5.20 5.30 5.20 5.30 0.0M
2023-03-01 5.40 5.40 5.10 5.10 0.0M
2023-02-28 5.30 5.40 5.30 5.40 0.0M
2023-02-27 5.30 5.30 5.30 5.30 0.0M
2023-02-24 5.10 5.20 5.10 5.20 0.0M
2023-02-23 5.10 5.10 5.10 5.10 0.0M
2023-02-22 5.00 5.00 5.00 5.00 0.0M
2023-02-21 4.60 4.80 4.60 4.80 0.0M
2023-02-20 4.50 4.50 4.50 4.50 0.0M
2023-02-17 4.24 4.24 4.24 4.24 0.1M
2023-02-16 4.20 4.24 4.20 4.24 0.0M
2023-02-15 4.10 4.20 4.10 4.20 0.0M
2023-02-14 4.10 4.10 4.10 4.10 0.0M
2023-02-13 4.00 4.00 4.00 4.00 0.0M
2023-02-10 3.52 3.52 3.52 3.52 0.0M
2023-02-08 3.50 3.50 3.50 3.50 0.0M
2023-02-07 3.50 3.50 3.50 3.50 0.0M
2023-02-02 3.40 3.40 3.40 3.40 0.0M
2023-02-01 3.50 3.50 3.50 3.50 0.0M
2023-01-31 3.50 3.50 3.50 3.50 0.0M
2023-01-30 3.54 3.54 3.54 3.54 0.0M
2023-01-27 3.40 3.54 3.40 3.54 0.0M
2023-01-26 3.54 3.54 3.54 3.54 0.0M
2023-01-25 3.48 3.54 3.48 3.54 0.0M
2023-01-24 3.38 3.38 3.38 3.38 0.0M
2023-01-23 3.38 3.38 3.38 3.38 0.0M
2023-01-20 3.38 3.38 3.38 3.38 0.0M
2023-01-19 3.32 3.32 3.32 3.32 0.0M
2023-01-18 3.32 3.32 3.32 3.32 0.0M
2023-01-17 3.78 3.78 3.32 3.32 0.1M
2023-01-13 3.26 3.26 3.26 3.26 0.0M
2023-01-12 3.72 3.72 3.72 3.72 0.0M
2023-01-10 3.78 3.78 3.78 3.78 0.0M
2023-01-09 3.14 3.14 3.14 3.14 0.0M
2023-01-06 3.54 3.54 3.32 3.32 0.0M
2023-01-05 3.50 3.50 3.50 3.50 0.0M
2023-01-04 3.54 3.54 3.54 3.54 0.0M
2023-01-03 3.60 3.60 3.54 3.54 0.0M
2023-01-02 3.60 3.60 3.60 3.60 0.0M