Airbus SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	195.80	198.92	195.28	196.40	196.40	-1.25%	1,197,952
Nov 5, 2026	203.60	204.55	197.38	198.88	198.88	-0.61%	1,674,873
Nov 4, 2026	193.00	201.10	191.70	200.10	200.10	3.51%	1,569,060
Nov 3, 2026	194.00	196.12	191.80	193.32	193.32	-1.41%	1,036,015
Nov 2, 2026	191.72	196.66	191.66	196.08	196.08	1.91%	934,317
Oct 30, 2026	194.62	195.14	191.24	192.40	192.40	-2.01%	1,038,240
Oct 29, 2026	197.24	199.60	193.48	196.34	196.34	2.30%	1,375,928
Oct 28, 2026	195.48	195.50	190.88	191.92	191.92	-0.43%	798,148
Oct 27, 2026	192.00	195.60	191.14	192.74	192.74	-0.34%	1,270,723
Oct 26, 2026	193.48	195.92	192.24	193.40	193.40	0.49%	1,107,182
Oct 23, 2026	194.86	195.26	190.88	192.46	192.46	-1.19%	1,012,273
Oct 22, 2026	196.90	197.46	193.88	194.78	194.78	-2.01%	846,421
Oct 21, 2026	193.38	199.16	192.02	198.78	198.78	2.69%	1,097,329
Oct 20, 2026	191.66	196.76	190.60	193.58	193.58	-0.39%	917,317
Oct 19, 2026	197.70	197.88	191.84	194.34	194.34	-2.25%	835,299
Oct 16, 2026	195.56	200.40	194.66	198.82	198.82	2.07%	1,471,547
Oct 15, 2026	188.20	195.06	188.20	194.78	194.78	2.40%	1,577,437
Oct 14, 2026	188.20	192.60	186.58	190.22	190.22	1.99%	1,383,229
Oct 13, 2026	187.40	188.80	186.14	186.50	186.50	-0.87%	928,422
Oct 12, 2026	187.92	188.74	187.42	188.14	188.14	0.18%	551,186
Oct 9, 2026	189.14	189.44	186.34	187.80	187.80	0.29%	959,019
Oct 8, 2026	186.00	189.28	183.84	187.26	187.26	-0.10%	1,084,132
Oct 7, 2026	186.06	188.76	185.86	187.44	187.44	-0.30%	991,928
Oct 6, 2026	190.18	191.50	187.06	188.00	188.00	-0.57%	807,739
Oct 5, 2026	189.20	190.22	188.10	189.08	189.08	-0.12%	1,319,005
Oct 2, 2026	185.60	191.98	185.58	189.30	189.30	1.99%	1,310,941
Oct 1, 2026	189.46	190.86	185.60	185.60	185.60	-2.63%	1,231,483
Sep 30, 2026	190.54	193.88	189.68	190.62	190.62	0.07%	1,072,637
Sep 29, 2026	193.16	193.76	189.95	190.48	190.48	-1.36%	1,083,115
Sep 28, 2026	192.62	195.70	191.56	193.10	193.10	0.36%	912,625
Sep 25, 2026	194.52	195.36	188.12	192.40	192.40	-1.02%	1,728,900
Sep 24, 2026	194.32	195.50	190.92	194.38	194.38	-0.33%	921,803
Sep 23, 2026	195.50	197.60	192.64	195.02	195.02	0.22%	1,024,476
Sep 22, 2026	194.72	197.44	192.88	194.60	194.60	-0.09%	1,065,052
Sep 21, 2026	195.06	196.00	192.96	194.78	194.78	0.72%	927,996
Sep 18, 2026	195.82	197.60	192.90	193.38	193.38	-1.08%	2,621,206
Sep 17, 2026	198.36	199.24	195.50	195.50	195.50	-0.40%	975,693
Sep 16, 2026	195.84	197.62	194.78	196.28	196.28	0.76%	951,096
Sep 15, 2026	195.00	196.86	194.42	194.80	194.80	-0.10%	1,154,317
Sep 14, 2026	198.12	199.38	193.60	195.00	195.00	-2.21%	1,261,720
Sep 11, 2026	197.86	199.52	197.42	199.40	199.40	1.85%	966,055
Sep 10, 2026	196.70	198.72	195.16	195.78	195.78	-0.29%	775,400
Sep 9, 2026	197.32	198.22	194.56	196.34	196.34	-2.17%	959,150
Sep 8, 2026	197.40	200.70	195.70	200.70	200.70	1.03%	495,626
Sep 7, 2026	198.60	199.48	197.32	198.66	198.66	-0.15%	532,628
Sep 4, 2026	196.48	202.15	196.48	198.96	198.96	0.99%	686,153
Sep 3, 2026	195.82	197.86	193.18	197.00	197.00	0.05%	804,461
Sep 2, 2026	195.26	198.36	193.70	196.90	196.90	0.37%	740,124
Sep 1, 2026	195.86	197.36	194.22	196.18	196.18	-0.54%	812,660
Aug 31, 2026	202.75	203.10	197.24	197.24	197.24	-2.86%	1,312,370