Airbus SE (BIT:1AIR)
Italy · Delayed Price · Currency is EUR 212.75
-0.30 (-0.14%)
At close: Oct 31, 2025
Airbus SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 26, 2025 | 195.06 | 195.94 | 193.08 | 195.64 | 195.64 | 1.07% | 1,180 |
| Sep 25, 2025 | 193.44 | 193.92 | 192.12 | 193.56 | 193.56 | -0.15% | 321 |
| Sep 24, 2025 | 194.26 | 196.08 | 193.70 | 193.86 | 193.86 | -0.36% | 1,602 |
| Sep 23, 2025 | 196.64 | 196.64 | 194.62 | 194.56 | 194.56 | -0.21% | 517 |
| Sep 22, 2025 | 193.72 | 196.00 | 193.72 | 194.96 | 194.96 | 0.53% | 930 |
| Sep 19, 2025 | 194.60 | 195.12 | 193.46 | 193.94 | 193.94 | 1.13% | 765 |
| Sep 18, 2025 | 193.40 | 193.46 | 191.14 | 191.78 | 191.78 | -0.21% | 810 |
| Sep 17, 2025 | 193.38 | 193.54 | 190.82 | 192.18 | 192.18 | -0.83% | 1,332 |
| Sep 16, 2025 | 196.78 | 197.08 | 193.78 | 193.78 | 193.78 | -1.56% | 2,329 |
| Sep 15, 2025 | 193.96 | 198.48 | 193.06 | 196.86 | 196.86 | 1.70% | 2,529 |
| Sep 12, 2025 | 193.72 | 194.20 | 192.30 | 193.56 | 193.56 | -0.03% | 860 |
| Sep 11, 2025 | 189.64 | 194.46 | 189.64 | 193.62 | 193.62 | 2.48% | 1,654 |
| Sep 10, 2025 | 189.48 | 190.88 | 188.26 | 188.94 | 188.94 | 0.83% | 1,936 |
| Sep 9, 2025 | 187.50 | 187.58 | 186.20 | 187.38 | 187.38 | -0.22% | 368 |
| Sep 8, 2025 | 185.66 | 187.50 | 185.66 | 187.80 | 187.80 | 2.02% | 320 |
| Sep 5, 2025 | 188.00 | 188.00 | 183.30 | 184.08 | 184.08 | -1.53% | 977 |
| Sep 4, 2025 | 186.30 | 187.34 | 185.46 | 186.94 | 186.94 | 1.11% | 1,689 |
| Sep 3, 2025 | 180.48 | 184.88 | 180.48 | 184.88 | 184.88 | 2.77% | 1,088 |
| Sep 2, 2025 | 181.70 | 181.70 | 179.30 | 179.90 | 179.90 | -1.14% | 739 |
| Sep 1, 2025 | 179.72 | 182.78 | 179.58 | 181.98 | 181.98 | 1.35% | 629 |
| Aug 29, 2025 | 178.32 | 180.16 | 178.32 | 179.56 | 179.56 | 0.30% | 559 |
| Aug 28, 2025 | 180.12 | 180.14 | 178.00 | 179.02 | 179.02 | 0.26% | 355 |
| Aug 27, 2025 | 178.70 | 180.50 | 178.42 | 178.56 | 178.56 | -0.38% | 471 |
| Aug 26, 2025 | 179.02 | 180.26 | 176.36 | 179.24 | 179.24 | -0.94% | 852 |
| Aug 25, 2025 | 179.78 | 181.38 | 179.78 | 180.94 | 180.94 | -0.12% | 808 |