Airbus SE (EPA:AIR)
France · Delayed Price · Currency is EUR 176.22
-1.18 (-0.67%)
Aug 8, 2025, 5:39 PM CET
Airbus SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 178.50 | 178.70 | 176.22 | 176.22 | 176.22 | -0.67% | 588,150 |
| Aug 7, 2025 | 178.84 | 179.24 | 177.28 | 177.40 | 177.40 | -0.28% | 765,854 |
| Aug 6, 2025 | 177.08 | 178.14 | 175.34 | 177.90 | 177.90 | 1.54% | 1,145,613 |
| Aug 5, 2025 | 173.56 | 176.30 | 173.02 | 175.20 | 175.20 | 1.67% | 1,191,315 |
| Aug 4, 2025 | 170.44 | 172.36 | 170.00 | 172.32 | 172.32 | 1.90% | 871,117 |
| Aug 1, 2025 | 175.02 | 175.02 | 167.36 | 169.10 | 169.10 | -3.94% | 1,374,585 |
| Jul 31, 2025 | 178.24 | 180.72 | 175.66 | 176.04 | 176.04 | -1.58% | 1,648,859 |
| Jul 30, 2025 | 181.00 | 181.00 | 178.22 | 178.86 | 178.86 | -0.32% | 742,709 |
| Jul 29, 2025 | 178.00 | 182.36 | 177.84 | 179.44 | 179.44 | 1.01% | 1,099,699 |
| Jul 28, 2025 | 183.06 | 183.10 | 177.52 | 177.64 | 177.64 | -1.42% | 1,098,907 |
| Jul 25, 2025 | 180.80 | 181.44 | 179.50 | 180.20 | 180.20 | -1.31% | 897,971 |
| Jul 24, 2025 | 186.50 | 186.90 | 181.68 | 182.60 | 182.60 | -0.43% | 760,056 |
| Jul 23, 2025 | 184.74 | 184.86 | 182.58 | 183.38 | 183.38 | 1.14% | 874,034 |
| Jul 22, 2025 | 185.22 | 185.74 | 179.60 | 181.32 | 181.32 | -2.53% | 863,156 |
| Jul 21, 2025 | 186.20 | 186.34 | 183.02 | 186.02 | 186.02 | -0.11% | 678,003 |
| Jul 18, 2025 | 185.16 | 187.00 | 185.12 | 186.22 | 186.22 | 0.51% | 1,020,058 |
| Jul 17, 2025 | 182.86 | 185.28 | 181.48 | 185.28 | 185.28 | 2.36% | 1,122,641 |
| Jul 16, 2025 | 179.12 | 182.26 | 178.96 | 181.00 | 181.00 | 0.48% | 967,359 |
| Jul 15, 2025 | 183.58 | 183.80 | 179.94 | 180.14 | 180.14 | -1.56% | 982,521 |
| Jul 14, 2025 | 180.90 | 183.38 | 180.44 | 183.00 | 183.00 | -0.12% | 504,474 |
| Jul 11, 2025 | 181.60 | 183.74 | 181.24 | 183.22 | 183.22 | -0.04% | 818,084 |
| Jul 10, 2025 | 182.80 | 184.32 | 181.58 | 183.30 | 183.30 | 0.52% | 969,240 |
| Jul 9, 2025 | 179.84 | 182.92 | 179.54 | 182.36 | 182.36 | 1.92% | 1,350,405 |
| Jul 8, 2025 | 178.30 | 179.28 | 176.86 | 178.92 | 178.92 | 0.93% | 858,176 |
| Jul 7, 2025 | 176.08 | 177.86 | 176.00 | 177.28 | 177.28 | 1.08% | 651,978 |
| Jul 4, 2025 | 175.00 | 175.96 | 174.34 | 175.38 | 175.38 | -0.78% | 527,620 |
| Jul 3, 2025 | 176.00 | 177.12 | 174.36 | 176.76 | 176.76 | 0.90% | 813,313 |
| Jul 2, 2025 | 173.14 | 175.96 | 173.04 | 175.18 | 175.18 | 1.66% | 810,499 |
| Jul 1, 2025 | 177.54 | 177.82 | 171.90 | 172.32 | 172.32 | -2.79% | 916,384 |
| Jun 30, 2025 | 178.42 | 178.54 | 176.90 | 177.26 | 177.26 | -0.53% | 1,137,708 |
| Jun 27, 2025 | 178.12 | 178.66 | 175.88 | 178.20 | 178.20 | 1.19% | 1,780,555 |
| Jun 26, 2025 | 172.80 | 176.10 | 171.48 | 176.10 | 176.10 | 2.66% | 2,026,487 |
| Jun 25, 2025 | 172.00 | 172.00 | 170.02 | 171.54 | 171.54 | 0.55% | 1,423,956 |
| Jun 24, 2025 | 170.18 | 172.06 | 168.82 | 170.60 | 170.60 | 2.16% | 1,501,152 |
| Jun 23, 2025 | 166.52 | 168.32 | 165.32 | 167.00 | 167.00 | -0.30% | 1,282,919 |
| Jun 20, 2025 | 163.00 | 168.68 | 162.44 | 167.50 | 167.50 | 3.55% | 2,619,645 |
| Jun 19, 2025 | 162.60 | 163.38 | 161.34 | 161.76 | 161.76 | -0.75% | 592,042 |
| Jun 18, 2025 | 161.22 | 166.96 | 161.22 | 162.98 | 162.98 | 1.39% | 1,249,445 |
| Jun 17, 2025 | 160.74 | 161.60 | 159.12 | 160.74 | 160.74 | -0.79% | 979,019 |
| Jun 16, 2025 | 162.48 | 163.08 | 161.56 | 162.02 | 162.02 | 0.27% | 766,106 |
| Jun 13, 2025 | 160.10 | 162.32 | 160.00 | 161.58 | 161.58 | -0.75% | 1,067,485 |
| Jun 12, 2025 | 162.22 | 163.72 | 160.86 | 162.80 | 162.80 | -0.50% | 927,131 |
| Jun 11, 2025 | 163.88 | 165.80 | 163.22 | 163.62 | 163.62 | -0.18% | 904,579 |
| Jun 10, 2025 | 165.48 | 166.70 | 163.92 | 163.92 | 163.92 | -0.95% | 818,443 |
| Jun 9, 2025 | 165.46 | 166.18 | 164.58 | 165.50 | 165.50 | 0.10% | 811,278 |
| Jun 6, 2025 | 165.00 | 165.88 | 163.80 | 165.34 | 165.34 | -0.10% | 869,676 |
| Jun 5, 2025 | 169.50 | 169.90 | 165.50 | 165.50 | 165.50 | -2.75% | 1,228,318 |
| Jun 4, 2025 | 169.92 | 173.80 | 168.86 | 170.18 | 170.18 | 2.25% | 1,551,623 |
| Jun 3, 2025 | 163.72 | 166.44 | 161.22 | 166.44 | 166.44 | 2.37% | 1,192,092 |
| Jun 2, 2025 | 161.94 | 163.00 | 159.88 | 162.58 | 162.58 | 0.31% | 707,780 |