Skip to main content
logo
Airbus SE (BIT:1AIR)
Italy flag Italy · Delayed Price · Currency is EUR
199.48
+3.52 (1.80%)
At close: Dec 30, 2025

Airbus SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 30, 2025195.42199.98195.42199.48199.481.80%1,095
Dec 29, 2025196.34196.34194.52195.96195.96-0.43%686
Dec 23, 2025195.60196.96195.60196.80196.800.44%556
Dec 22, 2025196.40196.40195.16195.94195.94-0.07%531
Dec 19, 2025194.00196.22194.00196.08196.080.98%1,394
Dec 18, 2025191.42194.18191.26194.18194.181.97%466
Dec 17, 2025194.50195.12190.42190.42190.42-1.35%315
Dec 16, 2025193.02194.00191.84193.02193.02-1.58%516
Dec 15, 2025194.58196.80194.58196.12196.120.95%247
Dec 12, 2025193.86196.42193.86194.28194.280.75%804
Dec 11, 2025193.80193.82191.54192.84192.84-0.46%752
Dec 10, 2025194.86195.22193.66193.74193.74-0.93%304
Dec 9, 2025197.48199.04195.12195.56195.56-1.27%1,741
Dec 8, 2025197.00198.06197.00198.08198.080.61%788
Dec 5, 2025198.60199.48197.20196.88196.88-0.17%1,411
Dec 4, 2025198.06198.06196.14197.22197.22-0.21%461
Dec 3, 2025191.44199.30191.44197.64197.643.31%2,333
Dec 2, 2025194.24194.24188.78191.30191.30-1.10%2,161
Dec 1, 2025200.70201.05182.50193.42193.42-5.14%9,258
Nov 28, 2025204.50205.25204.35203.90203.90-0.32%241
Nov 27, 2025204.65204.85203.15204.55204.550.12%94
Nov 26, 2025203.00204.40203.00204.30204.301.11%400
Nov 25, 2025202.00203.20200.00202.05202.050.42%864
Nov 24, 2025203.10203.70199.70201.20201.20-0.69%517
Nov 21, 2025200.85205.35200.85202.60202.60-0.98%328
Nov 20, 2025205.85207.30204.60204.60204.600.66%632
Nov 19, 2025202.60204.15202.30203.25203.25-0.17%367
Nov 18, 2025204.00206.70202.65203.60203.60-1.71%968
Nov 17, 2025207.70209.80207.70207.15207.150.19%521
Nov 14, 2025205.60206.70202.70206.75206.75-1.45%864
Nov 13, 2025212.25213.20210.00209.80209.80-1.11%696
Nov 12, 2025211.95213.20211.75212.15212.150.50%1,027
Nov 11, 2025211.90211.90209.65211.10211.10-0.24%978
Nov 10, 2025210.75212.30210.70211.60211.601.83%801
Nov 7, 2025207.95208.85206.85207.80207.80-0.05%1,378
Nov 6, 2025211.80211.80207.95207.90207.90-2.07%265
Nov 5, 2025211.75212.35210.00212.30212.30-0.63%690
Nov 4, 2025212.70213.85210.10213.65213.65-0.30%1,160
Nov 3, 2025212.90214.15212.65214.30214.300.73%879
Oct 31, 2025213.45214.65211.60212.75212.75-0.14%1,236
Oct 30, 2025212.25217.00211.95213.05213.052.43%2,471
Oct 29, 2025207.70208.60206.15208.00208.000.10%854
Oct 28, 2025207.10208.75206.80207.80207.80-0.17%776
Oct 27, 2025209.00209.00206.95208.15208.150.17%1,144
Oct 24, 2025208.35208.50205.85207.80207.800.07%817
Oct 23, 2025206.70208.35206.00207.65207.650.85%1,512
Oct 22, 2025208.40210.00206.30205.90205.90-0.82%1,519
Oct 21, 2025204.15208.50203.65207.60207.601.94%1,661
Oct 20, 2025202.30204.35201.70203.65203.651.32%1,087
Oct 17, 2025201.00204.00199.30201.00201.00-2.26%530