Airbus SE (EPA:AIR)
France · Delayed Price · Currency is EUR 190.48
-2.62 (-1.36%)
Sep 29, 2026, 5:36 PM CET
Airbus SE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2026 | 204.50 | 205.20 | 202.20 | 203.05 | 203.05 | -0.17% | 754,873 |
| Aug 27, 2026 | 206.20 | 206.85 | 202.40 | 203.40 | 203.40 | -1.19% | 781,659 |
| Aug 26, 2026 | 205.05 | 209.55 | 204.85 | 205.85 | 205.85 | 0.64% | 816,992 |
| Aug 25, 2026 | 204.55 | 207.65 | 204.50 | 204.55 | 204.55 | 0.91% | 833,198 |
| Aug 24, 2026 | 203.00 | 205.05 | 202.10 | 202.70 | 202.70 | -0.49% | 513,347 |
| Aug 21, 2026 | 204.35 | 204.55 | 202.85 | 203.70 | 203.70 | -0.54% | 767,813 |
| Aug 20, 2026 | 207.50 | 208.35 | 204.80 | 204.80 | 204.80 | -1.56% | 548,650 |
| Aug 19, 2026 | 210.40 | 211.75 | 208.05 | 208.05 | 208.05 | -0.83% | 600,124 |
| Aug 18, 2026 | 213.50 | 214.30 | 209.25 | 209.80 | 209.80 | -2.08% | 771,894 |
| Aug 17, 2026 | 215.75 | 216.35 | 213.85 | 214.25 | 214.25 | -0.53% | 567,135 |
| Aug 14, 2026 | 212.95 | 216.55 | 212.95 | 215.40 | 215.40 | 1.17% | 589,374 |
| Aug 13, 2026 | 214.65 | 215.95 | 212.90 | 212.90 | 212.90 | -0.35% | 617,161 |
| Aug 12, 2026 | 212.30 | 214.90 | 211.75 | 213.65 | 213.65 | 0.54% | 766,729 |
| Aug 11, 2026 | 214.10 | 214.30 | 210.90 | 212.50 | 212.50 | -1.00% | 628,949 |
| Aug 10, 2026 | 212.10 | 214.95 | 212.00 | 214.65 | 214.65 | 0.49% | 429,892 |
| Aug 7, 2026 | 213.50 | 216.20 | 212.85 | 213.60 | 213.60 | 0.54% | 694,849 |
| Aug 6, 2026 | 215.40 | 217.05 | 212.45 | 212.45 | 212.45 | -1.16% | 822,706 |
| Aug 5, 2026 | 215.00 | 216.40 | 214.25 | 214.95 | 214.95 | 0.40% | 883,678 |
| Aug 4, 2026 | 210.70 | 214.10 | 209.25 | 214.10 | 214.10 | 2.93% | 1,371,879 |
| Aug 3, 2026 | 206.35 | 209.85 | 206.30 | 208.00 | 208.00 | 2.87% | 1,121,553 |
| Jul 31, 2026 | 205.40 | 208.65 | 201.65 | 202.20 | 202.20 | -0.88% | 1,470,403 |
| Jul 30, 2026 | 206.55 | 207.90 | 203.05 | 204.00 | 204.00 | -2.81% | 1,508,027 |
| Jul 29, 2026 | 211.45 | 211.90 | 208.40 | 209.90 | 209.90 | -0.99% | 853,081 |
| 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 |