Airbus SE (BIT:1AIR)
Italy · Delayed Price · Currency is EUR 195.64
+2.08 (1.07%)
At close: Sep 26, 2025
Airbus SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 22, 2025 | 180.20 | 181.42 | 179.74 | 181.16 | 181.16 | 0.19% | 73 |
| Aug 21, 2025 | 179.10 | 180.64 | 179.10 | 180.82 | 180.82 | 0.79% | 713 |
| Aug 20, 2025 | 181.50 | 182.60 | 178.80 | 179.40 | 179.40 | -1.75% | 327 |
| Aug 19, 2025 | 183.80 | 184.00 | 181.84 | 182.60 | 182.60 | -0.97% | 1,059 |
| Aug 18, 2025 | 186.68 | 186.68 | 183.72 | 184.38 | 184.38 | 0.49% | 1,053 |
| Aug 14, 2025 | 180.60 | 183.62 | 180.60 | 183.48 | 183.48 | 1.99% | 1,304 |
| Aug 13, 2025 | 181.84 | 182.88 | 180.22 | 179.90 | 179.90 | -0.52% | 480 |
| Aug 12, 2025 | 176.40 | 180.84 | 175.96 | 180.84 | 180.84 | 2.73% | 1,408 |
| Aug 11, 2025 | 176.82 | 176.82 | 175.50 | 176.04 | 176.04 | -0.37% | 1,647 |
| Aug 8, 2025 | 176.64 | 178.82 | 176.26 | 176.70 | 176.70 | -0.53% | 1,729 |
| Aug 7, 2025 | 179.20 | 179.26 | 177.58 | 177.64 | 177.64 | -0.15% | 1,045 |
| Aug 6, 2025 | 177.26 | 177.90 | 175.44 | 177.90 | 177.90 | 1.69% | 1,430 |
| Aug 5, 2025 | 173.62 | 176.22 | 172.72 | 174.94 | 174.94 | 1.52% | 1,712 |
| Aug 4, 2025 | 170.28 | 172.30 | 170.28 | 172.32 | 172.32 | 2.04% | 1,294 |
| Aug 1, 2025 | 175.32 | 175.32 | 167.54 | 168.88 | 168.88 | -4.11% | 4,002 |
| Jul 31, 2025 | 178.60 | 179.70 | 176.00 | 176.12 | 176.12 | -1.60% | 1,630 |
| Jul 30, 2025 | 179.54 | 180.00 | 178.50 | 178.98 | 178.98 | 0.18% | 1,548 |
| Jul 29, 2025 | 177.86 | 182.14 | 177.86 | 178.66 | 178.66 | 0.48% | 944 |
| Jul 28, 2025 | 183.04 | 183.04 | 177.74 | 177.80 | 177.80 | -1.19% | 1,599 |
| Jul 25, 2025 | 182.00 | 182.00 | 179.70 | 179.94 | 179.94 | -1.56% | 842 |
| Jul 24, 2025 | 186.42 | 186.42 | 181.98 | 182.80 | 182.80 | -0.24% | 1,507 |
| Jul 23, 2025 | 184.88 | 184.88 | 182.58 | 183.24 | 183.24 | 1.04% | 1,276 |
| Jul 22, 2025 | 185.44 | 185.86 | 180.32 | 181.36 | 181.36 | -2.41% | 1,452 |
| Jul 21, 2025 | 186.76 | 186.76 | 183.08 | 185.84 | 185.84 | 0.02% | 674 |
| Jul 18, 2025 | 185.14 | 187.00 | 184.82 | 185.80 | 185.80 | 0.62% | 1,805 |