Skip to main content
logo
Airbus SE (BIT:1AIR)
Italy flag Italy · Delayed Price · Currency is EUR
187.22
-4.52 (-2.36%)
At close: Feb 11, 2026

Airbus SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 10, 2026193.46193.60191.60191.74191.74-0.01%1,615
Feb 9, 2026191.94193.10190.10191.76191.760.44%739
Feb 6, 2026190.34191.52189.58190.92190.920.76%323
Feb 5, 2026187.66190.52187.20189.48189.48-0.12%1,604
Feb 4, 2026190.10191.52188.74189.70189.70-0.41%1,766
Feb 3, 2026194.24194.42189.90190.48190.48-1.63%2,010
Feb 2, 2026188.36194.24187.02193.64193.640.06%1,166
Jan 30, 2026192.54194.68192.54193.52193.52-0.10%368
Jan 29, 2026196.44197.32193.40193.72193.72-0.80%1,464
Jan 28, 2026198.44198.48191.70195.28195.28-2.08%2,450
Jan 27, 2026202.95203.00199.30199.42199.42-1.50%1,405
Jan 26, 2026206.25206.25201.80202.45202.45-2.36%1,752
Jan 23, 2026205.75207.60205.75207.35207.350.27%252
Jan 22, 2026207.30209.80206.00206.80206.80-0.41%937
Jan 21, 2026206.55207.95205.35207.65207.65-0.17%1,205
Jan 20, 2026208.05208.75205.55208.00208.00-1.07%532
Jan 19, 2026212.50214.90208.70210.25210.25-2.98%1,944
Jan 16, 2026217.00217.70216.00216.70216.700.60%760
Jan 15, 2026213.90214.50212.90215.40215.40-0.23%1,266
Jan 14, 2026221.40221.40215.65215.90215.90-1.93%1,552
Jan 13, 2026217.50219.60216.95220.15220.151.71%1,820
Jan 12, 2026215.00216.70214.55216.45216.450.89%1,161
Jan 9, 2026215.05215.25212.50214.55214.55-0.28%1,459
Jan 8, 2026213.45215.70213.00215.15215.150.40%1,239
Jan 7, 2026209.75214.15208.60214.30214.302.61%1,097
Jan 6, 2026207.85209.35207.00208.85208.850.36%913
Jan 5, 2026205.90210.05203.75208.10208.102.26%2,332
Jan 2, 2026197.56203.60197.10203.50203.502.02%786
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