Airbus SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	174.88	175.22	172.16	172.28	172.28	-1.14%	908,246
May 25, 2026	172.40	175.40	172.32	174.26	174.26	2.80%	1,099,915
May 22, 2026	168.52	170.42	166.46	169.52	169.52	2.15%	1,172,701
May 21, 2026	172.90	172.94	165.96	165.96	165.96	-4.27%	1,778,622
May 20, 2026	169.44	175.72	166.74	173.36	173.36	2.52%	1,337,913
May 19, 2026	170.94	174.68	169.10	169.10	169.10	-0.75%	1,174,887
May 18, 2026	165.50	172.14	164.74	170.38	170.38	1.61%	1,305,197
May 15, 2026	170.66	171.82	167.48	167.68	167.68	-2.93%	1,020,719
May 14, 2026	174.20	174.82	171.82	172.74	172.74	-0.40%	930,425
May 13, 2026	173.94	174.48	170.90	173.44	173.44	0.53%	906,709
May 12, 2026	173.38	174.60	171.68	172.52	172.52	-1.69%	1,358,080
May 11, 2026	178.98	179.38	174.24	175.48	175.48	-2.45%	1,581,999
May 8, 2026	181.74	183.04	178.34	179.88	179.88	-1.94%	1,218,981
May 7, 2026	188.86	190.80	183.44	183.44	183.44	-2.68%	1,289,497
May 6, 2026	179.80	191.92	179.30	188.50	188.50	5.98%	2,670,945
May 5, 2026	176.20	180.86	174.66	177.86	177.86	0.95%	1,401,883
May 4, 2026	174.74	179.62	174.20	176.18	176.18	0.74%	1,934,397
Apr 30, 2026	172.42	177.72	171.82	174.88	174.88	0.15%	1,997,905
Apr 29, 2026	166.10	176.52	166.10	174.62	174.62	5.13%	2,334,773
Apr 28, 2026	165.28	167.34	164.38	166.10	166.10	0.33%	961,853
Apr 27, 2026	165.98	167.44	164.92	165.56	165.56	-0.22%	1,049,454
Apr 24, 2026	165.12	167.96	162.23	165.92	165.92	-1.33%	1,424,533
Apr 23, 2026	165.30	169.28	163.86	168.16	168.16	1.15%	1,024,839
Apr 22, 2026	171.00	171.70	166.24	166.24	166.24	-2.51%	1,162,398
Apr 21, 2026	173.82	175.52	168.64	170.52	170.52	-1.54%	1,746,623
Apr 20, 2026	176.54	177.82	175.24	176.38	173.18	-1.73%	1,273,934
Apr 17, 2026	170.98	181.96	170.76	179.48	176.22	4.48%	1,859,573
Apr 16, 2026	172.64	176.06	169.08	171.78	168.66	0.06%	1,240,790
Apr 15, 2026	172.24	172.56	170.08	171.68	168.57	-0.63%	926,859
Apr 14, 2026	171.64	174.30	171.04	172.76	169.63	1.35%	907,089
Apr 13, 2026	167.68	170.50	165.18	170.46	167.37	0.57%	966,994
Apr 10, 2026	170.64	172.70	169.26	169.50	166.42	-0.76%	1,278,545
Apr 9, 2026	173.80	174.36	168.94	170.80	167.70	-2.54%	1,551,743
Apr 8, 2026	174.80	176.36	172.58	175.26	172.08	7.77%	2,385,184
Apr 7, 2026	167.92	168.00	160.82	162.62	159.67	-1.53%	1,190,807
Apr 2, 2026	164.14	167.20	162.74	165.14	162.14	-1.64%	1,217,733
Apr 1, 2026	167.82	168.86	164.48	167.90	164.85	4.40%	2,248,144
Mar 31, 2026	158.48	162.08	157.42	160.82	157.90	1.03%	1,597,791
Mar 30, 2026	159.34	161.10	157.80	159.18	156.29	-0.77%	1,497,455
Mar 27, 2026	163.94	164.34	159.96	160.42	157.51	-1.82%	1,717,713
Mar 26, 2026	166.78	166.84	163.36	163.40	160.44	-3.00%	1,311,132
Mar 25, 2026	167.80	169.18	166.50	168.46	165.40	2.37%	1,202,507
Mar 24, 2026	166.00	166.42	161.56	164.56	161.57	-1.11%	1,186,305
Mar 23, 2026	158.24	170.32	157.88	166.40	163.38	3.41%	2,108,959
Mar 20, 2026	165.20	166.02	159.68	160.92	158.00	-1.85%	3,167,914
Mar 19, 2026	167.82	168.04	161.80	163.96	160.99	-3.72%	1,962,764
Mar 18, 2026	171.98	174.10	170.16	170.30	167.21	-0.01%	1,707,247
Mar 17, 2026	168.94	172.60	168.30	170.32	167.23	0.21%	1,044,716
Mar 16, 2026	169.52	170.86	167.54	169.96	166.88	0.94%	855,483
Mar 13, 2026	171.76	171.86	168.04	168.38	165.33	-2.13%	1,548,285