Airbnb, Inc. (BIT:1ABNB)
Italy · Delayed Price · Currency is EUR 106.36
+3.52 (3.42%)
At close: Dec 5, 2025
Airbnb Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 104.10 | 106.36 | 102.96 | 106.36 | 106.36 | 3.42% | 69 |
| Dec 4, 2025 | 103.14 | 103.14 | 102.30 | 102.84 | 102.84 | 0.43% | 14 |
| Dec 3, 2025 | 102.30 | 102.30 | 102.30 | 102.40 | 102.40 | -0.10% | 15 |
| Dec 2, 2025 | 102.52 | 102.58 | 102.28 | 102.50 | 102.50 | 0.25% | 61 |
| Dec 1, 2025 | 102.24 | 102.24 | 102.24 | 102.24 | 102.24 | 2.10% | - |
| Nov 28, 2025 | 100.14 | 100.14 | 100.14 | 100.14 | 100.14 | -1.20% | - |
| Nov 27, 2025 | 101.36 | 101.36 | 101.36 | 101.36 | 101.36 | 0.08% | - |
| Nov 26, 2025 | 103.00 | 103.00 | 101.20 | 101.28 | 101.28 | -0.33% | 70 |
| Nov 25, 2025 | 99.43 | 102.00 | 99.43 | 101.62 | 101.62 | 2.43% | 150 |
| Nov 24, 2025 | 99.21 | 99.21 | 99.21 | 99.21 | 99.21 | 0.84% | - |
| Nov 21, 2025 | 97.03 | 98.52 | 97.03 | 98.38 | 98.38 | 0.08% | 22 |
| Nov 20, 2025 | 99.65 | 99.65 | 98.50 | 98.30 | 98.30 | -1.38% | 34 |
| Nov 19, 2025 | 99.11 | 100.38 | 99.11 | 99.68 | 99.68 | -2.20% | 579 |
| Nov 18, 2025 | 100.86 | 100.86 | 100.84 | 101.92 | 101.92 | -1.51% | 265 |
| Nov 17, 2025 | 103.48 | 103.48 | 103.48 | 103.48 | 103.48 | -1.32% | - |
| Nov 14, 2025 | 104.86 | 104.86 | 104.86 | 104.86 | 104.86 | 0.04% | - |
| Nov 13, 2025 | 105.22 | 105.22 | 105.22 | 104.82 | 104.82 | 0.27% | 10 |
| Nov 12, 2025 | 106.42 | 106.42 | 106.42 | 104.54 | 104.54 | -0.95% | 16 |
| Nov 11, 2025 | 104.00 | 104.00 | 103.84 | 105.54 | 105.54 | 1.23% | 41 |
| Nov 10, 2025 | 105.32 | 105.32 | 105.32 | 104.26 | 104.26 | 2.00% | 80 |
| Nov 7, 2025 | 106.04 | 106.04 | 102.22 | 102.22 | 102.22 | -2.28% | 43 |
| Nov 6, 2025 | 105.94 | 105.94 | 104.80 | 104.60 | 104.60 | -1.97% | 20 |
| Nov 5, 2025 | 106.70 | 106.70 | 106.70 | 106.70 | 106.70 | -0.17% | - |
| Nov 4, 2025 | 106.88 | 106.88 | 106.88 | 106.88 | 106.88 | -2.03% | 15 |
| Nov 3, 2025 | 109.10 | 109.10 | 109.10 | 109.10 | 109.10 | -0.24% | - |
| Oct 31, 2025 | 109.72 | 109.72 | 109.00 | 109.36 | 109.36 | -1.10% | 99 |
| Oct 30, 2025 | 108.80 | 110.00 | 108.80 | 110.58 | 110.58 | 0.97% | 540 |
| Oct 29, 2025 | 111.08 | 111.08 | 109.52 | 109.52 | 109.52 | -1.10% | 104 |
| Oct 28, 2025 | 110.74 | 110.74 | 110.74 | 110.74 | 110.74 | 0.36% | - |
| Oct 27, 2025 | 110.98 | 110.98 | 109.52 | 110.34 | 110.34 | -0.29% | 106 |
| Oct 24, 2025 | 110.66 | 110.66 | 110.66 | 110.66 | 110.66 | 0.55% | - |
| Oct 23, 2025 | 110.20 | 110.20 | 110.20 | 110.06 | 110.06 | -0.54% | 100 |
| Oct 22, 2025 | 111.08 | 111.08 | 111.08 | 110.66 | 110.66 | -0.36% | 9 |
| Oct 21, 2025 | 111.06 | 111.06 | 111.06 | 111.06 | 111.06 | 1.30% | - |
| Oct 20, 2025 | 109.34 | 109.34 | 108.82 | 109.64 | 109.64 | 1.93% | 22 |
| Oct 17, 2025 | 103.04 | 107.70 | 103.04 | 107.56 | 107.56 | 0.41% | 93 |
| Oct 16, 2025 | 107.12 | 107.12 | 107.12 | 107.12 | 107.12 | -0.11% | - |
| Oct 15, 2025 | 105.74 | 107.70 | 105.74 | 107.24 | 107.24 | 1.25% | 142 |
| Oct 14, 2025 | 103.16 | 103.16 | 103.16 | 105.92 | 105.92 | 2.46% | 4 |
| Oct 13, 2025 | 102.30 | 103.20 | 102.30 | 103.38 | 103.38 | 2.23% | 89 |
| Oct 10, 2025 | 104.80 | 104.80 | 101.12 | 101.12 | 101.12 | -3.49% | 59 |
| Oct 9, 2025 | 103.74 | 104.10 | 103.74 | 104.78 | 104.78 | 1.41% | 18 |
| Oct 8, 2025 | 103.92 | 103.92 | 102.50 | 103.32 | 103.32 | 0.74% | 100 |
| Oct 7, 2025 | 103.86 | 103.92 | 103.36 | 102.56 | 102.56 | -0.77% | 31 |
| Oct 6, 2025 | 102.50 | 106.66 | 102.50 | 103.36 | 103.36 | 1.10% | 182 |
| Oct 3, 2025 | 104.10 | 104.10 | 104.10 | 102.24 | 102.24 | -0.74% | 100 |
| Oct 2, 2025 | 104.58 | 104.58 | 103.06 | 103.00 | 103.00 | -0.77% | 95 |
| Oct 1, 2025 | 102.90 | 103.62 | 102.90 | 103.80 | 103.80 | 0.27% | 65 |
| Sep 30, 2025 | 105.40 | 105.40 | 105.40 | 103.52 | 103.52 | -1.75% | 18 |
| Sep 29, 2025 | 105.96 | 105.96 | 105.60 | 105.36 | 105.36 | 0.50% | 31 |