Airbnb, Inc. (BIT:1ABNB)
Italy · Delayed Price · Currency is EUR 109.52
-0.82 (-0.74%)
At close: Oct 29, 2025
Airbnb Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 26, 2025 | 104.66 | 104.66 | 104.66 | 104.84 | 104.84 | 0.25% | 82 |
| Sep 25, 2025 | 104.58 | 104.58 | 104.58 | 104.58 | 104.58 | -0.25% | - |
| Sep 24, 2025 | 104.66 | 104.66 | 104.66 | 104.84 | 104.84 | -2.09% | 5 |
| Sep 23, 2025 | 107.08 | 107.08 | 107.08 | 107.08 | 107.08 | 0.22% | - |
| Sep 22, 2025 | 109.06 | 109.06 | 106.84 | 106.84 | 106.84 | -0.50% | 72 |
| 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 |