Airbus SE (EPA:AIR)
France · Delayed Price · Currency is EUR 206.90
-1.15 (-0.55%)
Aug 20, 2026, 3:00 PM CET
Airbus SE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |