Airbus SE (BME:AIR)
Spain · Delayed Price · Currency is EUR 169.00
-6.88 (-3.91%)
At close: Aug 1, 2025, 5:30 PM CET
Airbus SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 27, 2025 | 178.06 | 178.50 | 175.80 | 178.26 | - | 1.67% | 6,372 |
| Jun 26, 2025 | 172.40 | 175.58 | 172.34 | 175.34 | - | 2.54% | 9,117 |
| Jun 25, 2025 | 171.30 | 171.70 | 170.30 | 171.00 | - | 0.55% | 2,065 |
| Jun 24, 2025 | 170.16 | 171.94 | 169.18 | 170.06 | - | 2.06% | 13,804 |
| Jun 23, 2025 | 166.40 | 168.26 | 165.44 | 166.62 | - | -0.81% | 3,515 |
| Jun 20, 2025 | 163.34 | 168.60 | 162.76 | 167.98 | - | 3.69% | 5,416 |
| Jun 19, 2025 | 162.64 | 163.00 | 161.56 | 162.00 | - | -1.14% | 1,489 |
| Jun 18, 2025 | 163.54 | 166.54 | 162.94 | 163.86 | - | 2.50% | 4,409 |
| Jun 17, 2025 | 161.16 | 161.34 | 159.28 | 159.86 | - | -1.25% | 3,767 |
| Jun 16, 2025 | 162.02 | 162.84 | 161.68 | 161.88 | - | 0.55% | 1,210 |
| Jun 13, 2025 | 160.08 | 162.04 | 160.08 | 161.00 | - | -1.11% | 2,168 |
| Jun 12, 2025 | 162.38 | 163.58 | 161.00 | 162.80 | - | -0.50% | 2,396 |
| Jun 11, 2025 | 163.44 | 165.68 | 163.30 | 163.62 | - | -0.43% | 1,514 |
| Jun 10, 2025 | 164.22 | 166.64 | 163.78 | 164.32 | - | -0.68% | 1,309 |
| Jun 9, 2025 | 165.64 | 166.20 | 164.44 | 165.44 | - | -0.01% | 1,401 |
| Jun 6, 2025 | 165.42 | 165.86 | 163.78 | 165.46 | - | -0.21% | 2,152 |
| Jun 5, 2025 | 170.16 | 170.16 | 165.56 | 165.80 | - | -2.47% | 8,730 |
| Jun 4, 2025 | 169.76 | 173.54 | 168.96 | 170.00 | - | 2.41% | 16,217 |
| Jun 3, 2025 | 163.06 | 166.30 | 161.30 | 166.00 | - | 2.48% | 4,341 |
| Jun 2, 2025 | 162.00 | 162.94 | 159.76 | 161.98 | - | -0.60% | 4,173 |
| May 30, 2025 | 162.74 | 163.90 | 162.00 | 162.96 | - | 0.33% | 1,660 |
| May 29, 2025 | 165.06 | 165.38 | 162.28 | 162.42 | - | -0.14% | 3,289 |
| May 28, 2025 | 162.60 | 165.64 | 162.10 | 162.64 | - | 0.32% | 9,550 |
| May 27, 2025 | 160.86 | 163.28 | 160.84 | 162.12 | - | 1.17% | 5,708 |
| May 26, 2025 | 160.12 | 161.48 | 160.06 | 160.24 | - | 2.18% | 2,736 |