Skip to main content
logo
Airbus SE (BME:AIR)
Spain flag Spain · Delayed Price · Currency is EUR
216.80
+2.25 (1.05%)
At close: Jan 16, 2026

Airbus SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 7, 2026209.40214.90208.40214.90214.903.44%6,658
Jan 6, 2026209.10209.35206.60207.75207.75-0.12%1,250
Jan 5, 2026205.20210.60205.20208.00208.002.46%5,094
Jan 2, 2026197.50204.00197.00203.00203.002.38%4,580
Dec 31, 2025199.80199.80197.60198.28198.28-0.43%1,623
Dec 30, 2025195.18199.68195.18199.14199.141.61%3,394
Dec 29, 2025196.22196.50194.40195.98195.98-0.46%3,810
Dec 24, 2025197.30197.32195.50196.88196.880.30%610
Dec 23, 2025195.76197.30195.42196.30196.300.50%1,050
Dec 22, 2025196.76196.76194.50195.32195.32-0.43%4,332
Dec 19, 2025194.00196.44193.64196.16196.161.62%3,699
Dec 18, 2025190.52194.30190.52193.04193.041.23%1,134
Dec 17, 2025194.72195.20190.24190.70190.70-1.17%2,722
Dec 16, 2025194.96194.96191.24192.96192.96-1.60%4,911
Dec 15, 2025197.64197.64194.64196.10196.100.71%2,554
Dec 12, 2025194.50196.30193.84194.72194.720.97%2,711
Dec 11, 2025193.70193.70191.80192.84192.84-0.34%2,388
Dec 10, 2025195.00195.38193.02193.50193.50-1.00%2,575
Dec 9, 2025199.80199.80194.04195.46195.46-1.19%3,032
Dec 8, 2025197.40198.26196.62197.82197.820.46%1,755
Dec 5, 2025198.48199.52196.34196.92196.92-0.20%2,017
Dec 4, 2025198.86198.96196.40197.32197.32-0.53%1,974
Dec 3, 2025191.18199.40191.18198.38198.383.67%10,287
Dec 2, 2025192.50193.26188.28191.36191.36-0.85%10,896
Dec 1, 2025201.15201.25182.72193.00193.00-5.78%29,783
Nov 28, 2025204.10205.20203.95204.85204.850.32%827
Nov 27, 2025204.05205.00203.25204.20204.200.42%535
Nov 26, 2025203.30204.50202.40203.35203.351.04%812
Nov 25, 2025201.10203.20200.00201.25201.250.10%2,583
Nov 24, 2025203.20203.35199.94201.05201.05-0.54%3,246
Nov 21, 2025201.30205.20200.70202.15202.15-1.89%3,233
Nov 20, 2025204.35207.35204.10206.05206.051.33%3,710
Nov 19, 2025203.90204.10201.95203.35203.350.12%1,793
Nov 18, 2025204.30206.85202.65203.10203.10-2.26%5,218
Nov 17, 2025207.40209.80206.80207.80207.800.58%1,845
Nov 14, 2025207.90207.90202.35206.60206.60-1.45%6,485
Nov 13, 2025212.30213.20208.90209.65209.65-1.13%2,568
Nov 12, 2025211.95213.25211.65212.05212.051.00%1,067
Nov 11, 2025213.35213.35209.45209.95209.95-0.78%1,374
Nov 10, 2025212.80212.80210.45211.60211.601.66%1,963
Nov 7, 2025207.95208.70206.20208.15208.150.02%2,973
Nov 6, 2025211.85211.85207.35208.10208.10-1.58%2,372
Nov 5, 2025211.80212.85209.90211.45211.45-0.75%1,679