Airbus SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	185.60	188.20	184.76	187.12	187.12	1.37%	5,501
Feb 25, 2026	183.66	184.74	181.52	184.60	184.60	1.15%	6,468
Feb 24, 2026	182.90	184.30	180.20	182.50	182.50	-0.69%	12,918
Feb 23, 2026	186.94	187.90	183.32	183.76	183.76	-3.24%	15,313
Feb 20, 2026	187.98	191.60	187.40	189.92	189.92	1.30%	10,919
Feb 19, 2026	193.44	194.28	184.52	187.48	187.48	-6.59%	41,253
Feb 18, 2026	197.08	201.20	197.08	200.70	200.70	1.94%	8,376
Feb 17, 2026	197.10	197.48	194.00	196.88	196.88	-0.40%	8,223
Feb 16, 2026	193.32	198.06	193.24	197.68	197.68	2.69%	7,241
Feb 13, 2026	189.74	194.70	189.74	192.50	192.50	0.90%	8,563
Feb 12, 2026	187.80	194.00	187.80	190.78	190.78	1.78%	6,293
Feb 11, 2026	191.28	191.28	187.06	187.44	187.44	-2.24%	6,504
Feb 10, 2026	194.46	194.46	191.12	191.74	191.74	0.22%	3,777
Feb 9, 2026	193.20	193.32	189.88	191.32	191.32	0.39%	3,518
Feb 6, 2026	190.42	191.62	188.74	190.58	190.58	0.46%	2,502
Feb 5, 2026	187.68	190.80	187.14	189.70	189.70	0.34%	4,565
Feb 4, 2026	190.44	192.46	188.34	189.06	189.06	-0.55%	5,508
Feb 3, 2026	195.26	195.26	189.94	190.10	190.10	-1.94%	7,802
Feb 2, 2026	190.20	194.40	187.44	193.86	193.86	-	4,125
Jan 30, 2026	192.64	194.64	192.60	193.86	193.86	0.11%	2,608
Jan 29, 2026	196.82	197.28	193.00	193.64	193.64	-0.80%	4,323
Jan 28, 2026	198.14	198.56	191.74	195.20	195.20	-2.32%	10,380
Jan 27, 2026	202.95	203.40	199.20	199.84	199.84	-1.31%	6,643
Jan 26, 2026	206.50	206.50	201.85	202.50	202.50	-2.01%	3,266
Jan 23, 2026	205.55	207.80	205.50	206.65	206.65	-0.12%	2,235
Jan 22, 2026	208.25	210.20	206.00	206.90	206.90	-0.58%	4,075
Jan 21, 2026	208.10	208.65	205.35	208.10	208.10	0.17%	2,294
Jan 20, 2026	209.20	209.30	205.25	207.75	207.75	-1.26%	4,032
Jan 19, 2026	213.15	215.70	208.55	210.40	210.40	-2.95%	7,925
Jan 16, 2026	215.90	217.95	215.40	216.80	216.80	1.05%	2,171
Jan 15, 2026	215.55	215.70	212.80	214.55	214.55	-0.99%	2,126
Jan 14, 2026	220.30	221.15	216.00	216.70	216.70	-1.52%	1,949
Jan 13, 2026	216.80	220.40	216.00	220.05	220.05	1.48%	3,984
Jan 12, 2026	215.05	217.35	214.40	216.85	216.85	1.05%	2,156
Jan 9, 2026	214.60	215.45	212.10	214.60	214.60	-0.21%	2,023
Jan 8, 2026	213.25	215.65	212.75	215.05	215.05	0.07%	3,555
Jan 7, 2026	209.40	214.90	208.40	214.90	214.90	3.44%	6,658
Jan 6, 2026	209.10	209.35	206.60	207.75	207.75	-0.12%	1,250
Jan 5, 2026	205.20	210.60	205.20	208.00	208.00	2.46%	5,094
Jan 2, 2026	197.50	204.00	197.00	203.00	203.00	2.38%	4,580
Dec 31, 2025	199.80	199.80	197.60	198.28	198.28	-0.43%	1,623
Dec 30, 2025	195.18	199.68	195.18	199.14	199.14	1.61%	3,394
Dec 29, 2025	196.22	196.50	194.40	195.98	195.98	-0.46%	3,810
Dec 24, 2025	197.30	197.32	195.50	196.88	196.88	0.30%	610
Dec 23, 2025	195.76	197.30	195.42	196.30	196.30	0.50%	1,050
Dec 22, 2025	196.76	196.76	194.50	195.32	195.32	-0.43%	4,332
Dec 19, 2025	194.00	196.44	193.64	196.16	196.16	1.62%	3,699
Dec 18, 2025	190.52	194.30	190.52	193.04	193.04	1.23%	1,134
Dec 17, 2025	194.72	195.20	190.24	190.70	190.70	-1.17%	2,722
Dec 16, 2025	194.96	194.96	191.24	192.96	192.96	-1.60%	4,911