Skip to main content
logo
Airbus SE (BME:AIR)
Spain flag Spain · Delayed Price · Currency is EUR
170.84
+0.42 (0.25%)
At close: Mar 18, 2026

Airbus SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 18, 2026172.54174.06170.94171.20-0.46%3,239
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
Jan 23, 2026205.55207.80205.50206.65206.65-0.12%2,235
Jan 22, 2026208.25210.20206.00206.90206.90-0.58%4,075
Jan 21, 2026208.10208.65205.35208.10208.100.17%2,294
Jan 20, 2026209.20209.30205.25207.75207.75-1.26%4,032
Jan 19, 2026213.15215.70208.55210.40210.40-2.95%7,925
Jan 16, 2026215.90217.95215.40216.80216.801.05%2,171
Jan 15, 2026215.55215.70212.80214.55214.55-0.99%2,126
Jan 14, 2026220.30221.15216.00216.70216.70-1.52%1,949
Jan 13, 2026216.80220.40216.00220.05220.051.48%3,984
Jan 12, 2026215.05217.35214.40216.85216.851.05%2,156
Jan 9, 2026214.60215.45212.10214.60214.60-0.21%2,023
Jan 8, 2026213.25215.65212.75215.05215.050.07%3,555