Skip to main content
logo
Airbus SE (BME:AIR)
Spain flag Spain · Delayed Price · Currency is EUR
163.12
0.00 (0.00%)
At close: Apr 7, 2026

BME:AIR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 7, 2026167.52167.52160.92163.12163.12-1.21%11,472
Apr 2, 2026164.22166.08162.80165.12165.12-1.33%2,301
Apr 1, 2026167.66168.80164.60167.34167.343.96%5,779
Mar 31, 2026158.34161.94157.62160.96160.961.11%4,780
Mar 30, 2026159.88160.80157.88159.20159.20-0.77%9,072
Mar 27, 2026165.08165.08160.04160.44160.44-2.47%7,814
Mar 26, 2026166.80166.80163.34164.50164.50-2.13%5,350
Mar 25, 2026167.42169.00166.80168.08168.082.19%6,917
Mar 24, 2026166.58166.58161.78164.48164.48-0.93%7,978
Mar 23, 2026158.38169.44157.86166.02166.023.05%12,612
Mar 20, 2026165.50165.96159.78161.10161.10-1.72%8,255
Mar 19, 2026168.00168.00161.94163.92163.92-4.05%11,423
Mar 18, 2026172.54174.06170.34170.84170.840.25%4,451
Mar 17, 2026169.26172.50168.30170.42170.420.11%3,809
Mar 16, 2026169.10170.72167.64170.24170.241.07%4,568
Mar 13, 2026172.22172.22168.30168.44168.44-2.12%5,803
Mar 12, 2026176.66177.64169.72172.08172.08-2.33%6,024
Mar 11, 2026176.10177.06174.44176.18176.18-0.84%2,343
Mar 10, 2026179.88179.90176.12177.68177.681.18%4,606
Mar 9, 2026170.00175.98166.50175.60175.60-0.01%9,792
Mar 6, 2026177.00178.24172.68175.62175.62-0.31%5,341
Mar 5, 2026178.58181.90175.84176.16176.16-0.79%13,422
Mar 4, 2026175.36178.22174.46177.56177.561.32%11,586
Mar 3, 2026180.72180.74173.48175.24175.24-3.02%11,994
Mar 2, 2026178.96182.20177.82180.70180.70-1.97%8,046
Feb 27, 2026186.62186.78183.74184.34184.34-1.49%4,623
Feb 26, 2026185.60188.20184.76187.12187.121.37%5,501
Feb 25, 2026183.66184.74181.52184.60184.601.15%6,468
Feb 24, 2026182.90184.30180.20182.50182.50-0.69%12,918
Feb 23, 2026186.94187.90183.32183.76183.76-3.24%15,313
Feb 20, 2026187.98191.60187.40189.92189.921.30%10,919
Feb 19, 2026193.44194.28184.52187.48187.48-6.59%41,253
Feb 18, 2026197.08201.20197.08200.70200.701.94%8,376
Feb 17, 2026197.10197.48194.00196.88196.88-0.40%8,223
Feb 16, 2026193.32198.06193.24197.68197.682.69%7,241
Feb 13, 2026189.74194.70189.74192.50192.500.90%8,563
Feb 12, 2026187.80194.00187.80190.78190.781.78%6,293
Feb 11, 2026191.28191.28187.06187.44187.44-2.24%6,504
Feb 10, 2026194.46194.46191.12191.74191.740.22%3,777
Feb 9, 2026193.20193.32189.88191.32191.320.39%3,518
Feb 6, 2026190.42191.62188.74190.58190.580.46%2,502
Feb 5, 2026187.68190.80187.14189.70189.700.34%4,565
Feb 4, 2026190.44192.46188.34189.06189.06-0.55%5,508
Feb 3, 2026195.26195.26189.94190.10190.10-1.94%7,802
Feb 2, 2026190.20194.40187.44193.86193.86-4,125
Jan 30, 2026192.64194.64192.60193.86193.860.11%2,608
Jan 29, 2026196.82197.28193.00193.64193.64-0.80%4,323
Jan 28, 2026198.14198.56191.74195.20195.20-2.32%10,380
Jan 27, 2026202.95203.40199.20199.84199.84-1.31%6,643
Jan 26, 2026206.50206.50201.85202.50202.50-2.01%3,266