Airbus SE (BIT:1AIR)
Italy · Delayed Price · Currency is EUR 196.88
-0.34 (-0.17%)
At close: Dec 5, 2025
Airbus SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 198.60 | 199.48 | 197.20 | 196.88 | 196.88 | -0.17% | 1,411 |
| Dec 4, 2025 | 198.06 | 198.06 | 196.14 | 197.22 | 197.22 | -0.21% | 461 |
| Dec 3, 2025 | 191.44 | 199.30 | 191.44 | 197.64 | 197.64 | 3.31% | 2,333 |
| Dec 2, 2025 | 194.24 | 194.24 | 188.78 | 191.30 | 191.30 | -1.10% | 2,161 |
| Dec 1, 2025 | 200.70 | 201.05 | 182.50 | 193.42 | 193.42 | -5.14% | 9,258 |
| Nov 28, 2025 | 204.50 | 205.25 | 204.35 | 203.90 | 203.90 | -0.32% | 241 |
| Nov 27, 2025 | 204.65 | 204.85 | 203.15 | 204.55 | 204.55 | 0.12% | 94 |
| Nov 26, 2025 | 203.00 | 204.40 | 203.00 | 204.30 | 204.30 | 1.11% | 400 |
| Nov 25, 2025 | 202.00 | 203.20 | 200.00 | 202.05 | 202.05 | 0.42% | 864 |
| Nov 24, 2025 | 203.10 | 203.70 | 199.70 | 201.20 | 201.20 | -0.69% | 517 |
| Nov 21, 2025 | 200.85 | 205.35 | 200.85 | 202.60 | 202.60 | -0.98% | 328 |
| Nov 20, 2025 | 205.85 | 207.30 | 204.60 | 204.60 | 204.60 | 0.66% | 632 |
| Nov 19, 2025 | 202.60 | 204.15 | 202.30 | 203.25 | 203.25 | -0.17% | 367 |
| Nov 18, 2025 | 204.00 | 206.70 | 202.65 | 203.60 | 203.60 | -1.71% | 968 |
| Nov 17, 2025 | 207.70 | 209.80 | 207.70 | 207.15 | 207.15 | 0.19% | 521 |
| Nov 14, 2025 | 205.60 | 206.70 | 202.70 | 206.75 | 206.75 | -1.45% | 864 |
| Nov 13, 2025 | 212.25 | 213.20 | 210.00 | 209.80 | 209.80 | -1.11% | 696 |
| Nov 12, 2025 | 211.95 | 213.20 | 211.75 | 212.15 | 212.15 | 0.50% | 1,027 |
| Nov 11, 2025 | 211.90 | 211.90 | 209.65 | 211.10 | 211.10 | -0.24% | 978 |
| Nov 10, 2025 | 210.75 | 212.30 | 210.70 | 211.60 | 211.60 | 1.83% | 801 |
| Nov 7, 2025 | 207.95 | 208.85 | 206.85 | 207.80 | 207.80 | -0.05% | 1,378 |
| Nov 6, 2025 | 211.80 | 211.80 | 207.95 | 207.90 | 207.90 | -2.07% | 265 |
| Nov 5, 2025 | 211.75 | 212.35 | 210.00 | 212.30 | 212.30 | -0.63% | 690 |
| Nov 4, 2025 | 212.70 | 213.85 | 210.10 | 213.65 | 213.65 | -0.30% | 1,160 |
| Nov 3, 2025 | 212.90 | 214.15 | 212.65 | 214.30 | 214.30 | 0.73% | 879 |
| Oct 31, 2025 | 213.45 | 214.65 | 211.60 | 212.75 | 212.75 | -0.14% | 1,236 |
| Oct 30, 2025 | 212.25 | 217.00 | 211.95 | 213.05 | 213.05 | 2.43% | 2,471 |
| Oct 29, 2025 | 207.70 | 208.60 | 206.15 | 208.00 | 208.00 | 0.10% | 854 |
| Oct 28, 2025 | 207.10 | 208.75 | 206.80 | 207.80 | 207.80 | -0.17% | 776 |
| Oct 27, 2025 | 209.00 | 209.00 | 206.95 | 208.15 | 208.15 | 0.17% | 1,144 |
| Oct 24, 2025 | 208.35 | 208.50 | 205.85 | 207.80 | 207.80 | 0.07% | 817 |
| Oct 23, 2025 | 206.70 | 208.35 | 206.00 | 207.65 | 207.65 | 0.85% | 1,512 |
| Oct 22, 2025 | 208.40 | 210.00 | 206.30 | 205.90 | 205.90 | -0.82% | 1,519 |
| Oct 21, 2025 | 204.15 | 208.50 | 203.65 | 207.60 | 207.60 | 1.94% | 1,661 |
| Oct 20, 2025 | 202.30 | 204.35 | 201.70 | 203.65 | 203.65 | 1.32% | 1,087 |
| Oct 17, 2025 | 201.00 | 204.00 | 199.30 | 201.00 | 201.00 | -2.26% | 530 |
| Oct 16, 2025 | 204.00 | 205.65 | 202.35 | 205.65 | 205.65 | 1.18% | 731 |
| Oct 15, 2025 | 204.50 | 206.65 | 203.10 | 203.25 | 203.25 | -0.05% | 1,064 |
| Oct 14, 2025 | 200.75 | 203.35 | 198.22 | 203.35 | 203.35 | 0.62% | 1,020 |
| Oct 13, 2025 | 203.35 | 203.35 | 201.65 | 202.10 | 202.10 | 0.30% | 1,225 |
| Oct 10, 2025 | 205.15 | 205.15 | 201.50 | 201.50 | 201.50 | -1.66% | 1,765 |
| Oct 9, 2025 | 206.00 | 206.65 | 204.90 | 204.90 | 204.90 | -0.15% | 1,061 |
| Oct 8, 2025 | 203.60 | 205.45 | 202.85 | 205.20 | 205.20 | 1.38% | 3,910 |
| Oct 7, 2025 | 203.35 | 203.65 | 200.75 | 202.40 | 202.40 | 0.62% | 1,188 |
| Oct 6, 2025 | 200.90 | 202.05 | 200.65 | 201.15 | 201.15 | -1.25% | 1,932 |
| Oct 3, 2025 | 202.60 | 204.75 | 202.60 | 203.70 | 203.70 | 0.74% | 1,221 |
| Oct 2, 2025 | 199.94 | 202.95 | 199.94 | 202.20 | 202.20 | 1.74% | 2,301 |
| Oct 1, 2025 | 195.92 | 199.40 | 195.60 | 198.74 | 198.74 | 0.90% | 722 |
| Sep 30, 2025 | 195.52 | 197.00 | 194.28 | 196.96 | 196.96 | 0.21% | 923 |
| Sep 29, 2025 | 197.22 | 197.50 | 195.34 | 196.54 | 196.54 | 0.46% | 1,241 |