Airbus SE (BME:AIR)
Spain · Delayed Price · Currency is EUR 186.70
-0.30 (-0.16%)
Last updated: Sep 5, 2025, 11:57 AM CET
Airbus SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 187.00 | 187.44 | 182.64 | 183.50 | - | -1.87% | 3,701 |
| Sep 4, 2025 | 186.44 | 187.42 | 185.00 | 187.00 | - | 1.17% | 6,198 |
| Sep 3, 2025 | 180.42 | 184.90 | 180.42 | 184.84 | - | 2.37% | 5,050 |
| Sep 2, 2025 | 182.42 | 182.42 | 178.82 | 180.56 | - | -0.70% | 1,636 |
| Sep 1, 2025 | 181.00 | 182.70 | 179.56 | 181.84 | - | 1.27% | 2,483 |
| Aug 29, 2025 | 178.92 | 180.54 | 177.54 | 179.56 | - | 0.21% | 901 |
| Aug 28, 2025 | 178.98 | 180.02 | 177.84 | 179.18 | - | 0.03% | 739 |
| Aug 27, 2025 | 179.60 | 180.64 | 178.20 | 179.12 | - | 0.19% | 617 |
| Aug 26, 2025 | 178.60 | 180.00 | 176.02 | 178.78 | - | -1.32% | 2,349 |
| Aug 25, 2025 | 180.38 | 181.98 | 178.60 | 181.18 | - | 0.01% | 1,083 |
| Aug 22, 2025 | 180.00 | 181.42 | 180.00 | 181.16 | - | 0.47% | 1,132 |
| Aug 21, 2025 | 179.26 | 181.00 | 179.26 | 180.32 | - | 0.60% | 1,936 |
| Aug 20, 2025 | 185.00 | 185.00 | 179.00 | 179.24 | - | -1.82% | 4,892 |
| Aug 19, 2025 | 185.40 | 185.94 | 182.00 | 182.56 | - | -0.65% | 2,008 |
| Aug 18, 2025 | 186.24 | 186.24 | 183.58 | 183.76 | - | -1.69% | 2,486 |
| Aug 15, 2025 | 183.86 | 186.92 | 183.36 | 186.92 | - | 1.81% | 6,659 |
| Aug 14, 2025 | 180.80 | 183.70 | 180.64 | 183.60 | - | 2.11% | 4,123 |
| Aug 13, 2025 | 181.50 | 182.70 | 178.64 | 179.80 | - | -0.32% | 2,085 |
| Aug 12, 2025 | 176.40 | 180.70 | 176.26 | 180.38 | - | 2.52% | 4,526 |
| Aug 11, 2025 | 176.84 | 176.84 | 175.02 | 175.94 | - | -0.53% | 2,006 |
| Aug 8, 2025 | 178.22 | 178.80 | 176.20 | 176.88 | - | -0.55% | 1,133 |
| Aug 7, 2025 | 178.74 | 179.00 | 177.38 | 177.86 | - | 0.34% | 1,995 |
| Aug 6, 2025 | 176.80 | 178.00 | 175.46 | 177.26 | - | 1.35% | 2,412 |
| Aug 5, 2025 | 173.98 | 176.00 | 173.16 | 174.90 | - | 1.71% | 1,949 |
| Aug 4, 2025 | 169.92 | 172.24 | 169.92 | 171.96 | - | 1.75% | 7,980 |
| Aug 1, 2025 | 175.30 | 175.30 | 167.50 | 169.00 | - | -3.91% | 9,569 |
| Jul 31, 2025 | 178.62 | 180.02 | 175.60 | 175.88 | - | -2.11% | 4,364 |
| Jul 30, 2025 | 180.48 | 180.48 | 178.50 | 179.68 | - | 0.55% | 2,647 |
| Jul 29, 2025 | 178.50 | 182.18 | 178.02 | 178.70 | - | 0.52% | 3,989 |
| Jul 28, 2025 | 182.38 | 182.62 | 177.78 | 177.78 | - | -1.06% | 3,486 |
| Jul 25, 2025 | 181.20 | 181.20 | 179.50 | 179.68 | - | -1.60% | 3,794 |
| Jul 24, 2025 | 186.24 | 186.58 | 181.80 | 182.60 | - | -0.23% | 2,242 |
| Jul 23, 2025 | 185.08 | 185.08 | 182.80 | 183.02 | - | 0.96% | 1,777 |
| Jul 22, 2025 | 185.94 | 185.94 | 179.80 | 181.28 | - | -2.50% | 4,970 |
| Jul 21, 2025 | 186.06 | 186.26 | 183.22 | 185.92 | - | -0.13% | 2,357 |
| Jul 18, 2025 | 184.70 | 186.74 | 184.68 | 186.16 | - | 0.79% | 3,859 |
| Jul 17, 2025 | 183.18 | 184.76 | 181.86 | 184.70 | - | 1.60% | 2,055 |
| Jul 16, 2025 | 178.88 | 182.32 | 178.88 | 181.80 | - | 0.84% | 2,042 |
| Jul 15, 2025 | 183.28 | 183.72 | 179.96 | 180.28 | - | -1.55% | 1,728 |
| Jul 14, 2025 | 180.54 | 183.26 | 180.48 | 183.12 | - | -0.07% | 2,240 |
| Jul 11, 2025 | 181.90 | 183.64 | 181.40 | 183.24 | - | -0.12% | 2,666 |
| Jul 10, 2025 | 182.58 | 184.02 | 181.76 | 183.46 | - | 0.66% | 4,609 |
| Jul 9, 2025 | 179.52 | 182.84 | 179.52 | 182.26 | - | 1.99% | 5,633 |
| Jul 8, 2025 | 178.06 | 179.08 | 176.74 | 178.70 | - | 0.86% | 6,110 |
| Jul 7, 2025 | 176.36 | 177.50 | 176.32 | 177.18 | - | 1.11% | 875 |
| Jul 4, 2025 | 175.00 | 175.88 | 174.62 | 175.24 | - | -0.45% | 3,165 |
| Jul 3, 2025 | 175.32 | 177.06 | 174.68 | 176.04 | - | 0.45% | 1,825 |
| Jul 2, 2025 | 173.36 | 175.78 | 173.02 | 175.26 | - | 1.40% | 1,704 |
| Jul 1, 2025 | 178.00 | 178.00 | 171.92 | 172.84 | - | -2.70% | 3,196 |
| Jun 30, 2025 | 178.24 | 178.78 | 176.96 | 177.64 | - | -0.35% | 5,073 |