Airbnb, Inc. (BIT:1ABNB)
Italy · Delayed Price · Currency is EUR 156.66
-4.24 (-2.64%)
At close: Sep 4, 2026
BIT:1ABNB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 159.80 | 159.80 | 157.12 | 156.66 | 156.66 | -2.64% | 36 |
| Sep 3, 2026 | 160.90 | 160.90 | 160.90 | 160.90 | 160.90 | 2.59% | - |
| Sep 2, 2026 | 156.20 | 156.20 | 156.20 | 156.84 | 156.84 | -0.49% | 4 |
| Sep 1, 2026 | 157.00 | 157.00 | 157.00 | 157.62 | 157.62 | -0.42% | 40 |
| Aug 31, 2026 | 162.44 | 162.44 | 162.44 | 158.28 | 158.28 | -3.94% | 5 |
| Aug 28, 2026 | 159.26 | 163.00 | 159.26 | 164.78 | 164.78 | 2.79% | 3 |
| Aug 27, 2026 | 159.58 | 159.58 | 159.58 | 160.30 | 160.30 | -1.12% | 2 |
| Aug 26, 2026 | 163.46 | 163.64 | 163.46 | 162.12 | 162.12 | -0.27% | 22 |
| Aug 25, 2026 | 162.56 | 162.56 | 162.56 | 162.56 | 162.56 | -1.60% | - |
| Aug 24, 2026 | 160.98 | 164.96 | 160.98 | 165.20 | 165.20 | 2.65% | 53 |
| Aug 21, 2026 | 160.94 | 160.94 | 160.94 | 160.94 | 160.94 | 1.41% | - |
| Aug 20, 2026 | 158.70 | 158.70 | 158.70 | 158.70 | 158.70 | -1.39% | - |
| Aug 19, 2026 | 158.74 | 160.40 | 158.66 | 160.94 | 160.94 | 0.32% | 58 |
| Aug 18, 2026 | 154.52 | 154.52 | 154.44 | 160.42 | 160.42 | 2.60% | 9 |
| Aug 17, 2026 | 157.58 | 157.70 | 157.18 | 156.36 | 156.36 | -2.54% | 23 |
| Aug 14, 2026 | 160.00 | 160.00 | 159.48 | 160.44 | 160.44 | 1.49% | 15 |
| Aug 13, 2026 | 156.28 | 158.18 | 156.28 | 158.08 | 158.08 | 1.32% | 28 |
| Aug 12, 2026 | 155.52 | 156.18 | 155.50 | 156.02 | 156.02 | -2.51% | 58 |
| Aug 11, 2026 | 159.42 | 160.16 | 155.56 | 160.04 | 160.04 | 1.33% | 238 |
| Aug 10, 2026 | 154.10 | 157.94 | 153.02 | 157.94 | 157.94 | 4.69% | 443 |
| Aug 7, 2026 | 141.90 | 152.68 | 140.54 | 150.86 | 150.86 | 15.85% | 789 |
| Aug 6, 2026 | 130.22 | 130.22 | 130.22 | 130.22 | 130.22 | -0.85% | - |
| Aug 5, 2026 | 132.94 | 132.94 | 132.94 | 131.34 | 131.34 | 1.59% | 43 |
| Aug 4, 2026 | 130.28 | 130.28 | 129.10 | 129.28 | 129.28 | -1.54% | 26 |
| Aug 3, 2026 | 131.78 | 131.78 | 131.10 | 131.30 | 131.30 | -0.21% | 69 |
| Jul 31, 2026 | 131.44 | 132.10 | 131.44 | 131.58 | 131.58 | 0.81% | 41 |
| Jul 30, 2026 | 131.96 | 131.96 | 130.50 | 130.52 | 130.52 | -3.32% | 38 |
| Jul 29, 2026 | 133.52 | 133.68 | 133.30 | 135.00 | 135.00 | 1.90% | 128 |
| Jul 28, 2026 | 128.86 | 128.86 | 128.86 | 132.48 | 132.48 | 3.52% | 25 |
| Jul 27, 2026 | 127.98 | 127.98 | 127.98 | 127.98 | 127.98 | 2.61% | - |
| Jul 24, 2026 | 124.72 | 124.72 | 124.72 | 124.72 | 124.72 | 4.05% | - |
| Jul 23, 2026 | 120.72 | 120.72 | 120.26 | 119.86 | 119.86 | -3.18% | 21 |
| Jul 22, 2026 | 123.80 | 123.80 | 123.80 | 123.80 | 123.80 | -1.87% | - |
| Jul 21, 2026 | 126.30 | 126.30 | 126.16 | 126.16 | 126.16 | -1.44% | 14 |
| Jul 20, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 0.25% | - |
| Jul 17, 2026 | 128.40 | 128.40 | 128.40 | 127.68 | 127.68 | -1.07% | 6 |
| Jul 16, 2026 | 129.06 | 129.06 | 129.06 | 129.06 | 129.06 | -1.62% | - |
| Jul 15, 2026 | 131.18 | 131.18 | 131.18 | 131.18 | 131.18 | 2.24% | - |
| Jul 14, 2026 | 128.30 | 128.30 | 128.30 | 128.30 | 128.30 | 0.64% | - |
| Jul 13, 2026 | 128.34 | 128.34 | 128.34 | 127.48 | 127.48 | -2.01% | 1 |
| Jul 10, 2026 | 127.38 | 127.38 | 127.38 | 130.10 | 130.10 | 1.61% | 24 |
| Jul 9, 2026 | 128.04 | 128.04 | 128.04 | 128.04 | 128.04 | 2.88% | - |
| Jul 8, 2026 | 129.30 | 129.30 | 129.06 | 124.46 | 124.46 | -4.44% | 173 |
| Jul 7, 2026 | 130.46 | 131.02 | 130.46 | 130.24 | 130.24 | -0.37% | 9 |
| Jul 6, 2026 | 129.86 | 129.88 | 129.86 | 130.72 | 130.72 | -0.97% | 21 |
| Jul 3, 2026 | 129.10 | 131.70 | 129.08 | 132.00 | 132.00 | 1.57% | 180 |
| Jul 2, 2026 | 129.50 | 129.70 | 129.50 | 129.96 | 129.96 | -0.29% | 12 |
| Jul 1, 2026 | 125.56 | 129.24 | 125.56 | 130.34 | 130.34 | 1.80% | 92 |
| Jun 30, 2026 | 128.46 | 129.90 | 128.42 | 128.04 | 128.04 | -1.76% | 116 |
| Jun 29, 2026 | 126.80 | 130.32 | 126.18 | 130.34 | 130.34 | 2.36% | 185 |