Skip to main content
logo
Airbus SE (BIT:1AIR)
Italy flag Italy · Delayed Price · Currency is EUR
177.80
+2.88 (1.65%)
Last updated: Mar 4, 2026, 2:14 PM CET

Airbus SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 2026175.76176.84175.00176.84-1.10%123
Mar 3, 2026180.06180.26173.56174.92174.92-3.82%2,514
Mar 2, 2026179.76182.20178.20181.86181.86-1.45%2,240
Feb 27, 2026185.54186.78184.00184.54184.54-1.22%1,867
Feb 26, 2026185.66187.90185.50186.82186.821.20%452
Feb 25, 2026183.58184.58181.82184.60184.600.95%604
Feb 24, 2026183.00184.12180.44182.86182.86-0.74%1,460
Feb 23, 2026186.96187.92184.34184.22184.22-2.92%1,813
Feb 20, 2026187.80191.52187.80189.76189.761.92%1,866
Feb 19, 2026193.48193.48185.16186.18186.18-7.40%9,050
Feb 18, 2026197.04200.80197.04201.05201.051.95%1,182
Feb 17, 2026196.56196.56193.92197.20197.20-0.12%768
Feb 16, 2026193.16198.10193.16197.44197.442.73%701
Feb 13, 2026190.22194.18190.22192.20192.201.20%869
Feb 12, 2026190.44193.00189.66189.92189.921.44%1,280
Feb 11, 2026191.18191.18187.40187.22187.22-2.36%1,453
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