Airbus SE (BME:AIR)
Spain · Delayed Price · Currency is EUR 202.80
-5.40 (-2.59%)
Last updated: Aug 27, 2026, 4:28 PM CET
BME:AIR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 206.75 | 206.75 | 202.80 | 202.80 | - | -2.59% | 1,101 |
| Aug 26, 2026 | 205.55 | 209.40 | 205.35 | 208.20 | 208.20 | 1.04% | 2,395 |
| Aug 25, 2026 | 203.85 | 207.10 | 203.85 | 206.05 | 206.05 | 1.30% | 2,894 |
| Aug 24, 2026 | 203.00 | 204.90 | 202.00 | 203.40 | 203.40 | -0.22% | 1,357 |
| Aug 21, 2026 | 203.80 | 204.40 | 202.80 | 203.85 | 203.85 | -0.66% | 2,256 |
| Aug 20, 2026 | 208.80 | 208.80 | 204.85 | 205.20 | 205.20 | -1.39% | 4,140 |
| Aug 19, 2026 | 210.00 | 211.65 | 207.90 | 208.10 | 208.10 | -1.19% | 1,879 |
| Aug 18, 2026 | 213.50 | 214.15 | 209.25 | 210.60 | 210.60 | -1.75% | 9,313 |
| Aug 17, 2026 | 215.80 | 215.80 | 213.00 | 214.35 | 214.35 | -0.42% | 908 |
| Aug 14, 2026 | 212.25 | 216.25 | 212.25 | 215.25 | 215.25 | 1.06% | 2,907 |
| Aug 13, 2026 | 214.30 | 215.80 | 212.95 | 213.00 | 213.00 | -0.02% | 3,644 |
| Aug 12, 2026 | 212.05 | 214.65 | 212.05 | 213.05 | 213.05 | 0.02% | 1,808 |
| Aug 11, 2026 | 214.25 | 214.25 | 210.95 | 213.00 | 213.00 | -0.72% | 3,846 |
| Aug 10, 2026 | 214.10 | 214.85 | 212.15 | 214.55 | 214.55 | 0.02% | 2,414 |
| Aug 7, 2026 | 211.20 | 216.05 | 211.20 | 214.50 | 214.50 | 1.08% | 4,181 |
| Aug 6, 2026 | 215.40 | 217.00 | 212.20 | 212.20 | 212.20 | -1.42% | 8,533 |
| Aug 5, 2026 | 215.20 | 216.35 | 214.15 | 215.25 | 215.25 | 1.06% | 6,440 |
| Aug 4, 2026 | 209.00 | 213.70 | 209.00 | 213.00 | 213.00 | 2.28% | 7,637 |
| Aug 3, 2026 | 207.45 | 209.65 | 206.50 | 208.25 | 208.25 | 2.71% | 6,871 |
| Jul 31, 2026 | 208.00 | 208.40 | 201.90 | 202.75 | 202.75 | -0.73% | 5,434 |
| Jul 30, 2026 | 206.00 | 207.50 | 203.15 | 204.25 | 204.25 | -2.48% | 9,853 |
| Jul 29, 2026 | 212.95 | 212.95 | 208.70 | 209.45 | 209.45 | -1.44% | 4,309 |
| Jul 28, 2026 | 210.20 | 213.25 | 209.70 | 212.50 | 212.50 | 1.55% | 12,524 |
| Jul 27, 2026 | 208.80 | 211.60 | 208.50 | 209.25 | 209.25 | 1.80% | 13,921 |
| Jul 24, 2026 | 203.00 | 206.00 | 202.85 | 205.55 | 205.55 | 0.74% | 3,106 |
| Jul 23, 2026 | 206.60 | 208.55 | 203.10 | 204.05 | 204.05 | -2.09% | 4,543 |
| Jul 22, 2026 | 203.25 | 209.05 | 202.80 | 208.40 | 208.40 | 8.19% | 18,820 |
| Jul 21, 2026 | 191.06 | 196.18 | 190.02 | 192.62 | 192.62 | 0.17% | 3,347 |
| Jul 20, 2026 | 192.18 | 194.02 | 191.52 | 192.30 | 192.30 | -0.47% | 2,474 |
| Jul 17, 2026 | 193.34 | 194.92 | 191.90 | 193.20 | 193.20 | -1.25% | 6,363 |
| Jul 16, 2026 | 195.00 | 196.30 | 194.14 | 195.64 | 195.64 | -0.15% | 4,919 |
| Jul 15, 2026 | 193.76 | 196.54 | 192.88 | 195.94 | 195.94 | 0.20% | 4,291 |
| Jul 14, 2026 | 192.94 | 195.92 | 191.74 | 195.54 | 195.54 | 0.30% | 6,590 |
| Jul 13, 2026 | 196.78 | 196.78 | 194.30 | 194.96 | 194.96 | -0.90% | 2,539 |
| Jul 10, 2026 | 196.72 | 197.92 | 195.00 | 196.74 | 196.74 | 0.42% | 5,424 |
| Jul 9, 2026 | 199.32 | 199.50 | 194.12 | 195.92 | 195.92 | -1.05% | 7,366 |
| Jul 8, 2026 | 204.75 | 204.75 | 197.40 | 198.00 | 198.00 | -3.30% | 9,477 |
| Jul 7, 2026 | 209.15 | 210.70 | 203.80 | 204.75 | 204.75 | -1.89% | 10,718 |
| Jul 6, 2026 | 207.40 | 210.10 | 207.25 | 208.70 | 208.70 | 1.04% | 8,714 |
| Jul 3, 2026 | 207.40 | 209.00 | 204.80 | 206.55 | 206.55 | 1.35% | 11,926 |
| Jul 2, 2026 | 197.12 | 204.75 | 197.12 | 203.80 | 203.80 | 3.16% | 10,184 |
| Jul 1, 2026 | 195.00 | 199.58 | 195.00 | 197.56 | 197.56 | 1.41% | 12,263 |
| Jun 30, 2026 | 192.68 | 195.10 | 191.86 | 194.82 | 194.82 | 1.62% | 8,902 |
| Jun 29, 2026 | 191.98 | 192.00 | 189.40 | 191.72 | 191.72 | -0.05% | 3,701 |
| Jun 26, 2026 | 194.32 | 194.32 | 190.42 | 191.82 | 191.82 | -1.62% | 2,977 |
| Jun 25, 2026 | 194.94 | 196.74 | 193.36 | 194.98 | 194.98 | 0.84% | 8,744 |
| Jun 24, 2026 | 191.62 | 194.32 | 191.62 | 193.36 | 193.36 | -0.07% | 5,484 |
| Jun 23, 2026 | 188.24 | 194.70 | 187.48 | 193.50 | 193.50 | 1.84% | 8,457 |
| Jun 22, 2026 | 189.50 | 191.02 | 187.12 | 190.00 | 190.00 | -0.14% | 5,317 |
| Jun 19, 2026 | 191.08 | 193.06 | 189.50 | 190.26 | 190.26 | -0.39% | 4,228 |