Airbus SE (BME:AIR)
Spain · Delayed Price · Currency is EUR 169.58
+1.84 (1.10%)
Last updated: May 18, 2026, 1:44 PM CET
BME:AIR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 170.60 | 171.54 | 167.62 | 167.74 | - | -2.73% | 7,631 |
| May 14, 2026 | 174.70 | 174.70 | 172.00 | 172.44 | - | -0.54% | 4,895 |
| May 13, 2026 | 174.08 | 174.08 | 170.86 | 173.38 | - | 0.80% | 3,618 |
| May 12, 2026 | 174.10 | 174.24 | 171.72 | 172.00 | - | -2.17% | 8,632 |
| May 11, 2026 | 178.98 | 179.18 | 174.50 | 175.82 | - | -2.00% | 4,530 |
| May 8, 2026 | 182.00 | 183.00 | 178.42 | 179.40 | - | -1.76% | 7,122 |
| May 7, 2026 | 188.78 | 190.36 | 182.62 | 182.62 | - | -3.43% | 8,190 |
| May 6, 2026 | 180.00 | 191.68 | 179.58 | 189.10 | - | 6.63% | 34,249 |
| May 5, 2026 | 175.64 | 180.64 | 174.80 | 177.34 | - | 0.56% | 19,490 |
| May 4, 2026 | 174.94 | 179.50 | 174.42 | 176.36 | - | 1.08% | 14,425 |
| Apr 30, 2026 | 172.96 | 177.50 | 172.30 | 174.48 | - | -0.05% | 8,896 |
| Apr 29, 2026 | 167.00 | 176.30 | 166.24 | 174.56 | - | 4.51% | 15,523 |
| Apr 28, 2026 | 167.08 | 167.18 | 164.42 | 167.02 | - | 0.45% | 5,077 |
| Apr 27, 2026 | 165.96 | 167.22 | 164.80 | 166.28 | - | -0.13% | 3,869 |
| Apr 24, 2026 | 165.52 | 167.40 | 162.38 | 166.50 | - | -1.19% | 9,479 |
| Apr 23, 2026 | 165.40 | 169.12 | 164.00 | 168.50 | - | 1.20% | 12,490 |
| Apr 22, 2026 | 171.86 | 171.86 | 166.20 | 166.50 | - | -2.35% | 9,466 |
| Apr 21, 2026 | 175.20 | 175.42 | 168.62 | 170.50 | - | -4.34% | 9,967 |
| Apr 20, 2026 | 176.64 | 178.24 | 175.78 | 178.24 | - | -0.72% | 16,710 |
| Apr 17, 2026 | 171.04 | 181.92 | 170.74 | 179.54 | - | 4.92% | 13,513 |
| Apr 16, 2026 | 175.00 | 176.00 | 169.38 | 171.12 | - | -0.33% | 11,372 |
| Apr 15, 2026 | 172.80 | 172.80 | 170.26 | 171.68 | - | -0.71% | 7,958 |
| Apr 14, 2026 | 171.84 | 174.00 | 171.36 | 172.90 | - | 1.49% | 5,582 |
| Apr 13, 2026 | 168.72 | 170.92 | 165.18 | 170.36 | - | 0.26% | 6,865 |
| Apr 10, 2026 | 171.00 | 172.50 | 169.30 | 169.92 | - | -0.34% | 9,559 |
| Apr 9, 2026 | 174.10 | 174.24 | 169.06 | 170.50 | - | -2.80% | 15,594 |
| Apr 8, 2026 | 174.16 | 176.22 | 172.76 | 175.42 | - | 7.54% | 17,744 |
| Apr 7, 2026 | 167.52 | 167.52 | 160.92 | 163.12 | - | -1.21% | 11,472 |
| Apr 2, 2026 | 164.22 | 166.08 | 162.80 | 165.12 | - | -1.33% | 2,301 |
| Apr 1, 2026 | 167.66 | 168.80 | 164.60 | 167.34 | - | 3.96% | 5,779 |
| Mar 31, 2026 | 158.34 | 161.94 | 157.62 | 160.96 | - | 1.11% | 4,780 |
| Mar 30, 2026 | 159.88 | 160.80 | 157.88 | 159.20 | - | -0.77% | 9,072 |
| Mar 27, 2026 | 165.08 | 165.08 | 160.04 | 160.44 | - | -2.47% | 7,814 |
| Mar 26, 2026 | 166.80 | 166.80 | 163.34 | 164.50 | - | -2.13% | 5,350 |
| Mar 25, 2026 | 167.42 | 169.00 | 166.80 | 168.08 | - | 2.19% | 6,917 |
| Mar 24, 2026 | 166.58 | 166.58 | 161.78 | 164.48 | - | -0.93% | 7,978 |
| Mar 23, 2026 | 158.38 | 169.44 | 157.86 | 166.02 | - | 3.05% | 12,612 |
| Mar 20, 2026 | 165.50 | 165.96 | 159.78 | 161.10 | - | -1.72% | 8,255 |
| Mar 19, 2026 | 168.00 | 168.00 | 161.94 | 163.92 | - | -4.05% | 11,423 |
| Mar 18, 2026 | 172.54 | 174.06 | 170.34 | 170.84 | - | 0.25% | 4,451 |
| Mar 17, 2026 | 169.26 | 172.50 | 168.30 | 170.42 | - | 0.11% | 3,809 |
| Mar 16, 2026 | 169.10 | 170.72 | 167.64 | 170.24 | - | 1.07% | 4,568 |
| Mar 13, 2026 | 172.22 | 172.22 | 168.30 | 168.44 | - | -2.12% | 5,803 |
| Mar 12, 2026 | 176.66 | 177.64 | 169.72 | 172.08 | - | -2.33% | 6,024 |
| Mar 11, 2026 | 176.10 | 177.00 | 174.44 | 176.18 | - | -0.84% | 2,343 |
| Mar 10, 2026 | 179.88 | 179.90 | 176.12 | 177.68 | - | 1.18% | 4,606 |
| Mar 9, 2026 | 170.00 | 175.98 | 166.50 | 175.60 | - | -0.01% | 9,792 |
| Mar 6, 2026 | 177.00 | 178.24 | 172.68 | 175.62 | - | -0.31% | 5,341 |
| Mar 5, 2026 | 178.58 | 181.90 | 175.84 | 176.16 | - | -0.79% | 13,422 |
| Mar 4, 2026 | 175.36 | 178.22 | 174.46 | 177.56 | - | 1.32% | 11,586 |