Airbus SE (BME:AIR)
Spain · Delayed Price · Currency is EUR 193.16
-0.54 (-0.28%)
At close: Oct 27, 2026
BME:AIR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 191.80 | 195.00 | 191.54 | 193.16 | 193.16 | -0.28% | 1,623 |
| Oct 26, 2026 | 192.52 | 195.86 | 192.52 | 193.70 | 193.70 | 0.99% | 2,286 |
| Oct 23, 2026 | 191.84 | 193.34 | 191.00 | 191.80 | 191.80 | -1.34% | 2,273 |
| Oct 22, 2026 | 196.00 | 200.50 | 193.70 | 194.40 | 194.40 | -2.31% | 4,832 |
| Oct 21, 2026 | 190.00 | 199.12 | 190.00 | 199.00 | 199.00 | 2.49% | 3,471 |
| Oct 20, 2026 | 193.44 | 196.42 | 190.88 | 194.16 | 194.16 | 0.09% | 3,552 |
| Oct 19, 2026 | 197.52 | 197.52 | 192.00 | 193.98 | 193.98 | -2.39% | 2,326 |
| Oct 16, 2026 | 195.00 | 200.25 | 194.92 | 198.72 | 198.72 | 2.03% | 6,191 |
| Oct 15, 2026 | 188.80 | 194.80 | 188.80 | 194.76 | 194.76 | 1.66% | 3,926 |
| Oct 14, 2026 | 187.58 | 192.52 | 186.52 | 191.58 | 191.58 | 2.34% | 2,512 |
| Oct 13, 2026 | 189.00 | 189.00 | 186.34 | 187.20 | 187.20 | -0.38% | 549 |
| Oct 12, 2026 | 187.98 | 188.54 | 187.22 | 187.92 | 187.92 | 0.37% | 572 |
| Oct 9, 2026 | 189.16 | 189.16 | 185.44 | 187.22 | 187.22 | -0.02% | 3,194 |
| Oct 8, 2026 | 186.42 | 189.06 | 184.40 | 187.26 | 187.26 | -0.41% | 2,561 |
| Oct 7, 2026 | 186.00 | 188.62 | 186.00 | 188.04 | 188.04 | 0.02% | 1,237 |
| Oct 6, 2026 | 190.12 | 190.90 | 187.10 | 188.00 | 188.00 | -0.23% | 1,295 |
| Oct 5, 2026 | 189.00 | 190.18 | 188.00 | 188.44 | 188.44 | -0.93% | 1,939 |
| Oct 2, 2026 | 185.94 | 191.92 | 185.80 | 190.20 | 190.20 | 1.92% | 2,260 |
| Oct 1, 2026 | 190.00 | 190.64 | 186.00 | 186.62 | 186.62 | -2.04% | 5,287 |
| Sep 30, 2026 | 190.10 | 193.66 | 190.00 | 190.50 | 190.50 | -0.19% | 974 |
| Sep 29, 2026 | 192.98 | 193.60 | 190.04 | 190.86 | 190.86 | -1.50% | 2,983 |
| Sep 28, 2026 | 192.78 | 195.50 | 191.88 | 193.76 | 193.76 | 1.04% | 2,249 |
| Sep 25, 2026 | 194.70 | 195.10 | 188.40 | 191.76 | 191.76 | -0.85% | 10,386 |
| Sep 24, 2026 | 195.90 | 195.90 | 191.00 | 193.40 | 193.40 | -1.04% | 4,092 |
| Sep 23, 2026 | 195.88 | 197.40 | 192.80 | 195.44 | 195.44 | 0.37% | 4,560 |
| Sep 22, 2026 | 194.70 | 197.34 | 193.00 | 194.72 | 194.72 | 0.26% | 4,228 |
| Sep 21, 2026 | 195.00 | 195.80 | 193.00 | 194.22 | 194.22 | 0.58% | 539 |
| Sep 18, 2026 | 195.48 | 197.40 | 193.00 | 193.10 | 193.10 | -1.73% | 3,664 |
| Sep 17, 2026 | 197.50 | 199.10 | 195.80 | 196.50 | 196.50 | - | 1,663 |
| Sep 16, 2026 | 195.84 | 197.44 | 194.90 | 196.50 | 196.50 | 0.76% | 975 |
| Sep 15, 2026 | 195.24 | 196.58 | 194.60 | 195.02 | 195.02 | 0.07% | 1,283 |
| Sep 14, 2026 | 196.20 | 199.18 | 193.78 | 194.88 | 194.88 | -1.91% | 3,396 |
| Sep 11, 2026 | 197.98 | 199.40 | 197.96 | 198.68 | 198.68 | 1.15% | 1,494 |
| Sep 10, 2026 | 196.50 | 198.50 | 195.44 | 196.42 | 196.42 | 0.60% | 1,805 |
| Sep 9, 2026 | 200.70 | 200.70 | 194.74 | 195.24 | 195.24 | -2.20% | 2,409 |
| Sep 8, 2026 | 197.50 | 201.50 | 195.78 | 199.64 | 199.64 | 0.93% | 2,511 |
| Sep 7, 2026 | 198.74 | 199.38 | 197.48 | 197.80 | 197.80 | -0.70% | 1,531 |
| Sep 4, 2026 | 196.52 | 201.90 | 196.52 | 199.20 | 199.20 | 1.27% | 4,166 |
| Sep 3, 2026 | 195.10 | 197.50 | 193.30 | 196.70 | 196.70 | -0.01% | 2,441 |
| Sep 2, 2026 | 194.36 | 198.22 | 194.00 | 196.72 | 196.72 | 0.34% | 1,571 |
| Sep 1, 2026 | 196.80 | 197.50 | 194.40 | 196.06 | 196.06 | -0.48% | 2,826 |
| Aug 31, 2026 | 203.00 | 203.00 | 197.00 | 197.00 | 197.00 | -2.86% | 6,266 |
| Aug 28, 2026 | 204.30 | 204.85 | 202.50 | 202.80 | 202.80 | -0.15% | 1,999 |
| Aug 27, 2026 | 206.75 | 206.75 | 202.80 | 203.10 | 203.10 | -2.45% | 2,826 |
| 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 |