Skip to main content
logo
Airbnb, Inc. (BIT:1ABNB)
Italy flag Italy · Delayed Price · Currency is EUR
130.62
-0.10 (-0.08%)
At close: Jul 7, 2026

BIT:1ABNB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 6, 2026129.86129.88129.86130.72130.72-0.97%21
Jul 3, 2026129.10131.70129.08132.00132.001.57%180
Jul 2, 2026129.50129.70129.50129.96129.96-0.29%12
Jul 1, 2026125.56129.24125.56130.34130.341.80%92
Jun 30, 2026128.46129.90128.42128.04128.04-1.76%116
Jun 29, 2026126.80130.32126.18130.34130.342.36%185
Jun 26, 2026125.02125.02125.02127.34127.341.47%20
Jun 25, 2026126.74126.74126.74125.50125.50-3.00%4
Jun 24, 2026127.00127.00126.80129.38129.385.70%14
Jun 23, 2026120.80123.50120.80122.40122.400.61%129
Jun 22, 2026124.00124.00124.00121.66121.66-1.12%13
Jun 19, 2026123.12123.12123.12123.04123.04-0.61%10
Jun 18, 2026122.22123.12122.22123.80123.801.16%96
Jun 17, 2026122.04122.04121.00122.38122.381.21%52
Jun 16, 2026120.92120.92120.92120.92120.920.95%-
Jun 15, 2026116.08116.08114.92119.78119.785.44%70
Jun 12, 2026114.84114.84111.82113.60113.601.59%65
Jun 11, 2026111.34111.34110.36111.82111.82-0.73%45
Jun 10, 2026114.00114.00114.00112.64112.64-1.69%19
Jun 9, 2026117.12117.12116.88114.58114.58-2.62%51
Jun 8, 2026116.38116.88116.38117.66117.661.03%169
Jun 5, 2026116.46116.46116.46116.46116.46-1.32%-
Jun 4, 2026118.02118.02118.02118.02118.022.79%-
Jun 3, 2026116.08116.08114.06114.82114.82-0.69%12
Jun 2, 2026118.00118.00114.50115.62115.62-0.05%51
Jun 1, 2026115.68115.68115.68115.68115.680.17%-
May 29, 2026115.48115.48115.48115.48115.482.36%-
May 28, 2026112.82112.82112.82112.82112.82-2.00%-
May 27, 2026115.08115.08115.08115.12115.120.24%4
May 26, 2026114.84114.84114.84114.84114.845.30%-
May 25, 2026109.06109.06109.06109.06109.06-4.18%-
May 22, 2026113.82113.82113.82113.82113.820.81%-
May 21, 2026116.34116.34116.34112.90112.90-1.55%4
May 20, 2026113.10113.10113.08114.68114.680.76%2
May 19, 2026115.36115.36115.36113.82113.82-2.15%1
May 18, 2026112.92112.92112.92116.32116.321.95%89
May 15, 2026114.10114.10114.10114.10114.10-0.68%-
May 14, 2026112.54114.88110.84114.88114.880.51%75
May 13, 2026116.04116.04114.40114.30114.30-1.31%62
May 12, 2026117.12117.12116.18115.82115.82-3.66%126
May 11, 2026119.00119.60119.00120.22120.22-2.56%15
May 8, 2026123.38123.38123.38123.38123.383.49%-
May 7, 2026119.22119.22119.22119.22119.220.73%-
May 6, 2026119.88119.88119.88118.36118.36-1.22%1
May 5, 2026119.96119.96119.96119.82119.82-0.23%8
May 4, 2026120.10120.10120.10120.10120.100.59%-
Apr 30, 2026119.68119.68119.68119.40119.400.67%25
Apr 29, 2026118.30118.30118.30118.60118.60-1.23%1
Apr 28, 2026120.34120.34120.34120.08120.08-1.43%2
Apr 27, 2026122.00122.00122.00121.82121.820.89%84