Skip to main content
logo
Airbnb, Inc. (BIT:1ABNB)
Italy flag Italy · Delayed Price · Currency is EUR
119.22
+0.86 (0.73%)
At close: May 7, 2026

BIT:1ABNB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 24, 2026120.56120.56120.56120.74120.74-0.77%10
Apr 23, 2026121.54121.54120.76121.68121.68-1.04%27
Apr 22, 2026122.38125.22122.38122.96122.960.52%80
Apr 21, 2026123.20123.20122.32122.32122.321.24%40
Apr 20, 2026118.88119.06118.88120.82120.820.73%33
Apr 17, 2026119.94119.94119.94119.94119.942.53%-
Apr 16, 2026117.58118.02117.58116.98116.980.83%76
Apr 15, 2026116.02116.02116.02116.02116.021.84%-
Apr 14, 2026109.98112.46109.98113.92113.923.28%48
Apr 13, 2026110.30110.30110.30110.30110.301.73%-
Apr 10, 2026110.82110.82110.82108.42108.42-0.28%20
Apr 9, 2026109.48109.48109.48108.72108.72-4.67%1
Apr 8, 2026114.04114.04114.04114.04114.045.65%-
Apr 7, 2026107.94107.94107.94107.94107.94-0.48%-
Apr 2, 2026106.16109.00106.16108.46108.46-0.82%45
Apr 1, 2026109.32109.36109.32109.36109.361.62%102
Mar 31, 2026107.62107.62107.62107.62107.62-1.45%-
Mar 30, 2026109.20109.20109.20109.20109.201.32%-
Mar 27, 2026107.78107.78107.78107.78107.78-5.75%-
Mar 26, 2026115.26115.26115.26114.36114.360.62%10
Mar 25, 2026113.66113.66113.66113.66113.660.66%-
Mar 24, 2026112.92112.92112.92112.92112.92-0.79%-
Mar 23, 2026113.66113.66112.00113.82113.822.04%44
Mar 20, 2026111.54111.54111.54111.54111.54-0.69%-
Mar 19, 2026112.20112.20112.20112.32112.32-2.55%33
Mar 18, 2026114.36114.36114.36115.26115.260.59%50
Mar 17, 2026114.58114.58114.58114.58114.582.67%-
Mar 16, 2026111.60111.60111.60111.60111.600.90%-
Mar 13, 2026110.60110.60110.60110.60110.600.42%-
Mar 12, 2026110.14110.14110.14110.14110.14-3.66%-
Mar 11, 2026113.66113.66113.64114.32114.320.32%30
Mar 10, 2026114.12114.12114.12113.96113.960.90%20
Mar 9, 2026112.94112.94112.94112.94112.94-1.03%-
Mar 6, 2026116.28116.28114.12114.12114.12-2.49%94
Mar 5, 2026116.92117.74116.92117.04117.04-1.07%31
Mar 4, 2026113.06113.06113.06118.30118.304.39%10
Mar 3, 2026113.32113.32113.32113.32113.320.48%-
Mar 2, 2026111.70113.28109.58112.78112.78-2.10%422
Feb 27, 2026115.08116.08115.08115.20115.20-0.64%314
Feb 26, 2026111.00116.50110.12115.94115.944.56%74
Feb 25, 2026106.94109.52106.94110.88110.883.98%18
Feb 24, 2026105.64105.64105.64106.64106.644.24%1
Feb 23, 2026102.30102.30102.30102.30102.30-3.93%-