Airbnb, Inc. (BIT:1ABNB)
Italy · Delayed Price · Currency is EUR 108.76
+1.38 (1.29%)
Last updated: Sep 22, 2025, 9:21 AM CET
Airbnb Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 107.20 | 108.12 | 107.12 | 107.38 | 107.38 | 1.67% | 222 |
| Sep 18, 2025 | 105.82 | 106.22 | 105.00 | 105.62 | 105.62 | 1.23% | 82 |
| Sep 17, 2025 | 104.34 | 104.34 | 104.34 | 104.34 | 104.34 | 2.17% | - |
| Sep 16, 2025 | 102.02 | 102.02 | 102.02 | 102.12 | 102.12 | -0.45% | 4 |
| Sep 15, 2025 | 105.48 | 105.48 | 102.70 | 102.58 | 102.58 | -2.17% | 128 |
| Sep 12, 2025 | 105.34 | 105.34 | 105.34 | 104.86 | 104.86 | -0.57% | 10 |
| Sep 11, 2025 | 105.60 | 105.78 | 105.60 | 105.46 | 105.46 | 0.50% | 9 |
| Sep 10, 2025 | 104.94 | 104.94 | 104.94 | 104.94 | 104.94 | -1.17% | - |
| Sep 9, 2025 | 106.68 | 106.68 | 105.74 | 106.18 | 106.18 | -0.21% | 113 |
| Sep 8, 2025 | 106.40 | 106.40 | 106.40 | 106.40 | 106.40 | 0.43% | - |
| Sep 5, 2025 | 105.94 | 105.94 | 105.94 | 105.94 | 105.94 | -0.53% | - |
| Sep 4, 2025 | 107.72 | 107.72 | 107.72 | 106.50 | 106.50 | -0.65% | 43 |
| Sep 3, 2025 | 107.40 | 107.40 | 107.40 | 107.20 | 107.20 | -1.60% | 10 |
| Sep 2, 2025 | 110.90 | 110.90 | 110.90 | 108.94 | 108.94 | -2.09% | 20 |
| Sep 1, 2025 | 111.06 | 111.06 | 111.06 | 111.26 | 111.26 | 0.32% | 2 |
| Aug 29, 2025 | 110.48 | 110.48 | 110.48 | 110.90 | 110.90 | -0.05% | 25 |
| Aug 28, 2025 | 111.22 | 111.22 | 110.92 | 110.96 | 110.96 | 0.09% | 55 |
| Aug 27, 2025 | 109.34 | 109.48 | 109.34 | 110.86 | 110.86 | 1.99% | 45 |
| Aug 26, 2025 | 109.44 | 109.44 | 109.44 | 108.70 | 108.70 | -1.36% | 40 |
| Aug 25, 2025 | 111.54 | 111.54 | 110.10 | 110.20 | 110.20 | -0.25% | 268 |
| Aug 22, 2025 | 108.54 | 111.42 | 107.52 | 110.48 | 110.48 | 2.54% | 181 |
| Aug 21, 2025 | 107.74 | 107.74 | 107.74 | 107.74 | 107.74 | 0.60% | - |
| Aug 20, 2025 | 108.10 | 108.10 | 107.38 | 107.10 | 107.10 | -1.76% | 72 |
| Aug 19, 2025 | 109.02 | 109.02 | 109.02 | 109.02 | 109.02 | 1.75% | - |
| Aug 18, 2025 | 107.14 | 107.14 | 107.14 | 107.14 | 107.14 | 0.53% | - |
| Aug 14, 2025 | 106.50 | 106.50 | 105.34 | 106.58 | 106.58 | 1.06% | 239 |
| Aug 13, 2025 | 104.32 | 105.34 | 104.12 | 105.46 | 105.46 | 1.25% | 320 |
| Aug 12, 2025 | 101.98 | 104.16 | 101.98 | 104.16 | 104.16 | 1.70% | 140 |
| Aug 11, 2025 | 104.06 | 104.72 | 102.68 | 102.42 | 102.42 | -0.35% | 67 |
| Aug 8, 2025 | 104.40 | 104.56 | 102.78 | 102.78 | 102.78 | -0.66% | 694 |
| Aug 7, 2025 | 104.80 | 105.70 | 103.46 | 103.46 | 103.46 | -7.29% | 515 |
| Aug 6, 2025 | 113.44 | 113.44 | 112.44 | 111.60 | 111.60 | -0.37% | 100 |
| Aug 5, 2025 | 112.02 | 112.02 | 112.02 | 112.02 | 112.02 | 0.32% | - |
| Aug 4, 2025 | 111.64 | 111.64 | 111.64 | 111.66 | 111.66 | 0.63% | 45 |
| Aug 1, 2025 | 115.26 | 115.26 | 110.88 | 110.96 | 110.96 | -5.24% | 160 |
| Jul 31, 2025 | 117.10 | 117.10 | 117.10 | 117.10 | 117.10 | -0.81% | - |
| Jul 30, 2025 | 118.06 | 118.06 | 118.06 | 118.06 | 118.06 | -2.02% | - |
| Jul 29, 2025 | 120.50 | 120.50 | 120.50 | 120.50 | 120.50 | -1.82% | - |
| Jul 28, 2025 | 122.50 | 122.50 | 122.50 | 122.74 | 122.74 | 1.77% | 8 |
| Jul 25, 2025 | 120.00 | 120.00 | 120.00 | 120.60 | 120.60 | - | 10 |
| Jul 24, 2025 | 118.46 | 118.46 | 118.46 | 120.60 | 120.60 | 1.29% | 9 |
| Jul 23, 2025 | 119.06 | 119.06 | 119.06 | 119.06 | 119.06 | 0.78% | - |
| Jul 22, 2025 | 118.14 | 118.14 | 118.14 | 118.14 | 118.14 | -0.15% | - |
| Jul 21, 2025 | 120.24 | 120.24 | 118.30 | 118.32 | 118.32 | -1.60% | 3 |
| Jul 18, 2025 | 120.00 | 120.24 | 120.00 | 120.24 | 120.24 | 0.59% | 25 |
| Jul 17, 2025 | 119.54 | 119.54 | 119.54 | 119.54 | 119.54 | 2.33% | - |
| Jul 16, 2025 | 116.82 | 116.82 | 116.82 | 116.82 | 116.82 | -1.30% | - |
| Jul 15, 2025 | 119.16 | 119.16 | 118.22 | 118.36 | 118.36 | -0.37% | 26 |
| Jul 14, 2025 | 116.24 | 116.24 | 114.68 | 118.80 | 118.80 | 2.70% | 25 |
| Jul 11, 2025 | 113.38 | 117.34 | 113.36 | 115.68 | 115.68 | -2.07% | 123 |