Airbus SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	210.60	213.35	209.35	212.00	212.00	1.48%	1,277,149
Jul 27, 2026	209.35	211.95	208.40	208.90	208.90	1.38%	1,158,225
Jul 24, 2026	203.85	206.05	202.60	206.05	206.05	0.76%	920,671
Jul 23, 2026	206.85	208.75	202.80	204.50	204.50	-1.82%	1,203,472
Jul 22, 2026	202.50	209.05	202.50	208.30	208.30	7.04%	2,342,279
Jul 21, 2026	191.00	196.40	190.90	194.60	194.60	1.47%	870,715
Jul 20, 2026	192.88	194.24	191.34	191.78	191.78	-1.31%	817,166
Jul 17, 2026	193.20	194.62	191.84	194.32	194.32	-0.66%	976,991
Jul 16, 2026	196.28	196.48	193.90	195.62	195.62	0.12%	744,940
Jul 15, 2026	193.52	196.70	192.52	195.38	195.38	-0.29%	886,781
Jul 14, 2026	193.40	195.94	191.62	195.94	195.94	0.34%	700,561
Jul 13, 2026	195.58	196.66	193.90	195.28	195.28	-1.00%	648,382
Jul 10, 2026	196.94	197.34	194.72	197.26	197.26	0.38%	692,005
Jul 9, 2026	200.00	200.05	194.04	196.52	196.52	-0.43%	1,060,745
Jul 8, 2026	201.95	202.10	197.36	197.36	197.36	-3.23%	1,337,317
Jul 7, 2026	209.10	210.95	203.50	203.95	203.95	-2.60%	1,192,922
Jul 6, 2026	206.00	210.25	206.00	209.40	209.40	1.58%	2,236,446
Jul 3, 2026	208.00	209.20	204.95	206.15	206.15	1.10%	794,284
Jul 2, 2026	197.40	204.85	197.28	203.90	203.90	2.87%	1,545,828
Jul 1, 2026	195.20	199.76	194.92	198.22	198.22	1.89%	1,648,432
Jun 30, 2026	192.42	195.20	191.76	194.54	194.54	1.55%	1,361,858
Jun 29, 2026	192.16	192.16	189.22	191.58	191.58	-0.17%	776,438
Jun 26, 2026	193.98	194.50	190.34	191.90	191.90	-1.63%	855,338
Jun 25, 2026	195.02	196.90	193.24	195.08	195.08	-0.01%	1,052,320
Jun 24, 2026	192.80	195.10	191.54	195.10	195.10	0.95%	1,232,859
Jun 23, 2026	188.48	194.86	187.50	193.26	193.26	1.97%	1,225,955
Jun 22, 2026	190.24	191.00	187.12	189.52	189.52	0.05%	1,000,961
Jun 19, 2026	191.26	193.24	189.42	189.42	189.42	-1.31%	1,937,010
Jun 18, 2026	189.24	193.78	188.24	191.94	191.94	2.63%	2,184,091
Jun 17, 2026	185.28	188.58	185.00	187.02	187.02	0.93%	1,157,152
Jun 16, 2026	184.50	186.94	184.24	185.30	185.30	0.88%	818,482
Jun 15, 2026	183.08	187.24	182.80	183.68	183.68	2.45%	1,443,230
Jun 12, 2026	180.62	183.72	177.78	179.28	179.28	2.29%	1,384,413
Jun 11, 2026	175.58	176.94	174.38	175.26	175.26	0.17%	916,852
Jun 10, 2026	176.26	176.62	171.74	174.96	174.96	-0.44%	1,227,027
Jun 9, 2026	176.14	179.08	173.72	175.74	175.74	-0.69%	1,157,413
Jun 8, 2026	173.10	179.26	172.48	176.96	176.96	-1.12%	997,134
Jun 5, 2026	177.98	179.64	176.84	178.96	178.96	1.11%	1,239,190
Jun 4, 2026	169.68	177.10	169.68	177.00	177.00	4.55%	1,398,201
Jun 3, 2026	170.70	170.94	167.90	169.30	169.30	-1.96%	1,155,116
Jun 2, 2026	174.98	176.30	172.00	172.68	172.68	-0.29%	1,020,007
Jun 1, 2026	177.30	178.60	171.58	173.18	173.18	-3.63%	1,263,110
May 29, 2026	180.44	183.02	179.02	179.70	179.70	1.13%	3,476,455
May 28, 2026	173.04	178.96	172.28	177.70	177.70	2.30%	1,108,113
May 27, 2026	172.28	177.84	171.66	173.70	173.70	0.82%	1,152,408
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