Airbus SE (BIT:1AIR)
Italy · Delayed Price · Currency is EUR 186.30
+1.42 (0.77%)
Last updated: Sep 4, 2025, 11:41 AM CET
Airbus SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 180.48 | 184.88 | 180.48 | 184.88 | - | 2.77% | 1,088 |
| Sep 2, 2025 | 181.70 | 181.70 | 179.30 | 179.90 | - | -1.14% | 739 |
| Sep 1, 2025 | 179.72 | 182.78 | 179.58 | 181.98 | - | 1.35% | 629 |
| Aug 29, 2025 | 178.32 | 180.16 | 178.32 | 179.56 | - | 0.30% | 559 |
| Aug 28, 2025 | 180.12 | 180.14 | 178.00 | 179.02 | - | 0.26% | 355 |
| Aug 27, 2025 | 178.70 | 180.50 | 178.42 | 178.56 | - | -0.38% | 471 |
| Aug 26, 2025 | 179.02 | 180.26 | 176.36 | 179.24 | - | -0.94% | 852 |
| Aug 25, 2025 | 179.78 | 181.38 | 179.78 | 180.94 | - | -0.12% | 808 |
| Aug 22, 2025 | 180.20 | 181.42 | 179.74 | 181.16 | - | 0.19% | 73 |
| Aug 21, 2025 | 179.10 | 180.82 | 179.10 | 180.82 | - | 0.79% | 713 |
| Aug 20, 2025 | 181.50 | 182.60 | 178.80 | 179.40 | - | -1.75% | 327 |
| Aug 19, 2025 | 183.80 | 184.00 | 181.84 | 182.60 | - | -0.97% | 1,059 |
| Aug 18, 2025 | 186.68 | 186.68 | 183.72 | 184.38 | - | 0.49% | 1,053 |
| Aug 14, 2025 | 180.60 | 183.62 | 180.60 | 183.48 | - | 1.99% | 1,304 |
| Aug 13, 2025 | 181.84 | 182.88 | 179.90 | 179.90 | - | -0.52% | 480 |
| Aug 12, 2025 | 176.40 | 180.84 | 175.96 | 180.84 | - | 2.73% | 1,408 |
| Aug 11, 2025 | 176.82 | 176.82 | 175.50 | 176.04 | - | -0.37% | 1,647 |
| Aug 8, 2025 | 176.64 | 178.82 | 176.26 | 176.70 | - | -0.53% | 1,729 |
| Aug 7, 2025 | 179.20 | 179.26 | 177.58 | 177.64 | - | -0.15% | 1,045 |
| Aug 6, 2025 | 177.26 | 177.90 | 175.44 | 177.90 | - | 1.69% | 1,430 |
| Aug 5, 2025 | 173.62 | 176.22 | 172.72 | 174.94 | - | 1.52% | 1,712 |
| Aug 4, 2025 | 170.28 | 172.32 | 170.28 | 172.32 | - | 2.04% | 1,294 |
| Aug 1, 2025 | 175.32 | 175.32 | 167.54 | 168.88 | - | -4.11% | 4,002 |
| Jul 31, 2025 | 178.60 | 179.70 | 176.00 | 176.12 | - | -1.60% | 1,630 |
| Jul 30, 2025 | 179.54 | 180.00 | 178.50 | 178.98 | - | 0.18% | 1,548 |
| Jul 29, 2025 | 177.86 | 182.14 | 177.86 | 178.66 | - | 0.48% | 944 |
| Jul 28, 2025 | 183.04 | 183.04 | 177.74 | 177.80 | - | -1.19% | 1,599 |
| Jul 25, 2025 | 182.00 | 182.00 | 179.70 | 179.94 | - | -1.56% | 842 |
| Jul 24, 2025 | 186.42 | 186.42 | 181.98 | 182.80 | - | -0.24% | 1,507 |
| Jul 23, 2025 | 184.88 | 184.88 | 182.58 | 183.24 | - | 1.04% | 1,276 |
| Jul 22, 2025 | 185.44 | 185.86 | 180.32 | 181.36 | - | -2.41% | 1,452 |
| Jul 21, 2025 | 186.76 | 186.76 | 183.08 | 185.84 | - | 0.02% | 674 |
| Jul 18, 2025 | 185.14 | 187.00 | 184.82 | 185.80 | - | 0.62% | 1,805 |
| Jul 17, 2025 | 183.12 | 184.74 | 181.94 | 184.66 | - | 1.81% | 1,661 |
| Jul 16, 2025 | 179.80 | 182.38 | 179.46 | 181.38 | - | 0.72% | 680 |
| Jul 15, 2025 | 183.30 | 183.68 | 180.08 | 180.08 | - | -1.76% | 1,204 |
| Jul 14, 2025 | 180.90 | 183.30 | 180.74 | 183.30 | - | 1.09% | 1,721 |
| Jul 11, 2025 | 182.04 | 183.50 | 181.18 | 181.32 | - | -1.35% | 1,502 |
| Jul 10, 2025 | 180.00 | 184.12 | 177.00 | 183.80 | - | 0.81% | 1,512 |
| Jul 9, 2025 | 179.54 | 183.02 | 179.54 | 182.32 | - | 2.00% | 3,003 |
| Jul 8, 2025 | 178.54 | 179.20 | 176.80 | 178.74 | - | 0.90% | 922 |
| Jul 7, 2025 | 176.02 | 177.60 | 176.02 | 177.14 | - | 1.08% | 1,007 |
| Jul 4, 2025 | 175.10 | 175.98 | 174.50 | 175.24 | - | -0.58% | 1,272 |
| Jul 3, 2025 | 175.30 | 177.10 | 174.78 | 176.26 | - | 0.51% | 745 |
| Jul 2, 2025 | 173.20 | 176.02 | 173.02 | 175.36 | - | 1.45% | 1,039 |
| Jul 1, 2025 | 177.52 | 177.52 | 172.50 | 172.86 | - | -2.73% | 2,473 |
| Jun 30, 2025 | 178.58 | 178.58 | 176.90 | 177.72 | - | -0.01% | 2,261 |
| Jun 27, 2025 | 178.32 | 178.60 | 176.00 | 177.74 | - | 1.30% | 1,541 |
| Jun 26, 2025 | 172.14 | 175.72 | 171.74 | 175.46 | - | 2.39% | 2,580 |
| Jun 25, 2025 | 171.08 | 171.66 | 169.88 | 171.36 | - | 0.59% | 2,684 |