Airbnb, Inc. (BIT:1ABNB)
Italy · Delayed Price · Currency is EUR 111.26
+0.36 (0.32%)
At close: Sep 1, 2025
Airbnb Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 110.48 | 110.90 | 110.48 | 110.90 | - | -0.05% | 25 |
| Aug 28, 2025 | 111.22 | 111.22 | 110.92 | 110.96 | - | 0.09% | 55 |
| Aug 27, 2025 | 109.34 | 110.86 | 109.34 | 110.86 | - | 1.99% | 45 |
| Aug 26, 2025 | 109.44 | 109.44 | 108.70 | 108.70 | - | -1.36% | 40 |
| Aug 25, 2025 | 111.54 | 111.54 | 110.10 | 110.20 | - | -0.25% | 268 |
| Aug 22, 2025 | 108.54 | 111.42 | 107.52 | 110.48 | - | 3.16% | 181 |
| Aug 21, 2025 | 107.10 | 107.10 | 107.10 | 107.10 | - | - | - |
| Aug 20, 2025 | 108.10 | 108.10 | 107.10 | 107.10 | - | 0.49% | 72 |
| Aug 19, 2025 | 106.58 | 106.58 | 106.58 | 106.58 | - | - | - |
| Aug 18, 2025 | 106.58 | 106.58 | 106.58 | 106.58 | - | - | - |
| Aug 14, 2025 | 106.50 | 106.58 | 105.34 | 106.58 | - | 1.06% | 239 |
| Aug 13, 2025 | 104.32 | 105.46 | 104.12 | 105.46 | - | 1.25% | 320 |
| Aug 12, 2025 | 101.98 | 104.16 | 101.98 | 104.16 | - | 1.70% | 140 |
| Aug 11, 2025 | 104.06 | 104.72 | 102.42 | 102.42 | - | -0.35% | 67 |
| Aug 8, 2025 | 104.40 | 104.56 | 102.78 | 102.78 | - | -0.66% | 694 |
| Aug 7, 2025 | 104.80 | 105.70 | 103.46 | 103.46 | - | -7.29% | 515 |
| Aug 6, 2025 | 113.44 | 113.44 | 111.60 | 111.60 | - | -0.05% | 100 |
| Aug 5, 2025 | 111.66 | 111.66 | 111.66 | 111.66 | - | - | - |
| Aug 4, 2025 | 111.64 | 111.66 | 111.64 | 111.66 | - | 0.63% | 45 |
| Aug 1, 2025 | 115.26 | 115.26 | 110.88 | 110.96 | - | -9.60% | 160 |
| Jul 31, 2025 | 122.74 | 122.74 | 122.74 | 122.74 | - | - | - |
| Jul 30, 2025 | 122.74 | 122.74 | 122.74 | 122.74 | - | - | - |
| Jul 29, 2025 | 122.74 | 122.74 | 122.74 | 122.74 | - | - | - |
| Jul 28, 2025 | 122.50 | 122.74 | 122.50 | 122.74 | - | 1.77% | 8 |
| Jul 25, 2025 | 120.00 | 120.60 | 120.00 | 120.60 | - | - | 10 |
| Jul 24, 2025 | 118.46 | 120.60 | 118.46 | 120.60 | - | 1.93% | 9 |
| Jul 23, 2025 | 118.32 | 118.32 | 118.32 | 118.32 | - | - | - |
| Jul 22, 2025 | 118.32 | 118.32 | 118.32 | 118.32 | - | - | - |
| Jul 21, 2025 | 120.24 | 120.24 | 118.30 | 118.32 | - | -1.60% | 3 |
| Jul 18, 2025 | 120.00 | 120.24 | 120.00 | 120.24 | - | 1.59% | 25 |
| Jul 17, 2025 | 118.36 | 118.36 | 118.36 | 118.36 | - | - | - |
| Jul 16, 2025 | 118.36 | 118.36 | 118.36 | 118.36 | - | - | - |
| Jul 15, 2025 | 119.16 | 119.16 | 118.22 | 118.36 | - | -0.37% | 26 |
| Jul 14, 2025 | 116.24 | 118.80 | 114.68 | 118.80 | - | 2.70% | 25 |
| Jul 11, 2025 | 113.38 | 117.34 | 113.36 | 115.68 | - | -2.07% | 123 |
| Jul 10, 2025 | 115.84 | 118.12 | 115.84 | 118.12 | - | 0.94% | 2 |
| Jul 9, 2025 | 118.62 | 118.62 | 116.82 | 117.02 | - | -0.15% | 47 |
| Jul 8, 2025 | 117.24 | 117.28 | 117.20 | 117.20 | - | 1.00% | 12 |
| Jul 7, 2025 | 115.80 | 116.38 | 115.80 | 116.04 | - | -0.46% | 36 |
| Jul 4, 2025 | 116.58 | 116.58 | 116.58 | 116.58 | - | - | - |
| Jul 3, 2025 | 114.82 | 117.00 | 114.82 | 116.58 | - | 1.29% | 113 |
| Jul 2, 2025 | 116.44 | 116.44 | 115.10 | 115.10 | - | 0.10% | 10 |
| Jul 1, 2025 | 114.70 | 114.98 | 114.70 | 114.98 | - | 2.02% | 15 |
| Jun 30, 2025 | 115.80 | 116.02 | 112.70 | 112.70 | - | -1.19% | 29 |
| Jun 27, 2025 | 114.94 | 114.94 | 113.94 | 114.06 | - | 1.08% | 30 |
| Jun 26, 2025 | 111.84 | 112.84 | 111.78 | 112.84 | - | -0.04% | 137 |
| Jun 25, 2025 | 118.62 | 118.62 | 112.88 | 112.88 | - | -0.12% | 91 |
| Jun 24, 2025 | 114.34 | 114.62 | 113.00 | 113.02 | - | 1.49% | 570 |
| Jun 23, 2025 | 114.94 | 114.94 | 111.36 | 111.36 | - | -2.64% | 40 |
| Jun 20, 2025 | 114.38 | 114.38 | 114.38 | 114.38 | - | - | - |