Airbnb, Inc. (ETR:6Z1)
Germany · Delayed Price · Currency is EUR 100.00
-3.52 (-3.40%)
At close: Oct 10, 2025
Airbnb Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 103.82 | 104.48 | 100.98 | 100.98 | 100.98 | -3.66% | 555 |
| Oct 9, 2025 | 103.46 | 104.94 | 103.16 | 104.82 | 104.82 | 1.28% | 613 |
| Oct 8, 2025 | 103.68 | 103.68 | 103.28 | 103.50 | 103.50 | 0.96% | 27 |
| Oct 7, 2025 | 103.48 | 103.60 | 102.52 | 102.52 | 102.52 | -0.85% | 338 |
| Oct 6, 2025 | 103.00 | 103.54 | 103.00 | 103.40 | 103.40 | 0.98% | 253 |
| Oct 3, 2025 | 103.78 | 104.14 | 102.40 | 102.40 | 102.40 | -0.56% | 283 |
| Oct 2, 2025 | 103.98 | 104.38 | 102.60 | 102.98 | 102.98 | -0.90% | 531 |
| Oct 1, 2025 | 103.50 | 103.92 | 102.54 | 103.92 | 103.92 | 0.41% | 928 |
| Sep 30, 2025 | 105.02 | 105.02 | 103.30 | 103.50 | 103.50 | -1.71% | 275 |
| Sep 29, 2025 | 105.66 | 106.16 | 104.90 | 105.30 | 105.30 | 0.25% | 204 |
| Sep 26, 2025 | 104.18 | 105.04 | 104.18 | 105.04 | 105.04 | 0.31% | 26 |
| Sep 25, 2025 | 105.12 | 105.12 | 104.62 | 104.72 | 104.72 | -0.15% | 23 |
| Sep 24, 2025 | 105.26 | 105.62 | 104.88 | 104.88 | 104.88 | -2.02% | 621 |
| Sep 23, 2025 | 106.46 | 107.42 | 106.22 | 107.04 | 107.04 | 0.34% | 546 |
| Sep 22, 2025 | 107.86 | 108.26 | 105.02 | 106.68 | 106.68 | -0.76% | 378 |
| Sep 19, 2025 | 106.20 | 108.24 | 106.12 | 107.50 | 107.50 | 1.68% | 436 |
| Sep 18, 2025 | 105.08 | 106.10 | 105.00 | 105.72 | 105.72 | 1.28% | 340 |
| Sep 17, 2025 | 102.46 | 105.00 | 102.46 | 104.38 | 104.38 | 2.23% | 649 |
| Sep 16, 2025 | 102.34 | 102.50 | 101.68 | 102.10 | 102.10 | -0.31% | 342 |
| Sep 15, 2025 | 104.58 | 104.72 | 102.42 | 102.42 | 102.42 | -1.97% | 265 |
| Sep 12, 2025 | 105.02 | 105.04 | 104.12 | 104.48 | 104.48 | -1.00% | 96 |
| Sep 11, 2025 | 105.58 | 105.78 | 105.50 | 105.54 | 105.54 | 0.57% | 558 |
| Sep 10, 2025 | 105.92 | 105.92 | 104.70 | 104.94 | 104.94 | -1.30% | 282 |
| Sep 9, 2025 | 106.48 | 106.48 | 106.00 | 106.32 | 106.32 | -0.02% | 267 |
| Sep 8, 2025 | 106.00 | 107.28 | 104.94 | 106.34 | 106.34 | 0.64% | 2,112 |
| Sep 5, 2025 | 107.36 | 108.14 | 105.66 | 105.66 | 105.66 | -0.64% | 625 |
| Sep 4, 2025 | 106.80 | 106.80 | 106.34 | 106.34 | 106.34 | -0.97% | 1 |
| Sep 3, 2025 | 109.16 | 109.88 | 107.38 | 107.38 | 107.38 | -1.31% | 153 |
| Sep 2, 2025 | 111.12 | 111.32 | 108.80 | 108.80 | 108.80 | -3.49% | 1,443 |
| Sep 1, 2025 | 112.96 | 112.96 | 111.36 | 112.74 | 112.74 | 1.84% | 127 |
| Aug 29, 2025 | 111.88 | 111.88 | 110.36 | 110.70 | 110.70 | -0.34% | 1,510 |
| Aug 28, 2025 | 111.70 | 111.94 | 111.00 | 111.08 | 111.08 | 0.18% | 1,849 |
| Aug 27, 2025 | 109.08 | 111.60 | 109.02 | 110.88 | 110.88 | 2.12% | 458 |
| Aug 26, 2025 | 109.90 | 109.90 | 108.58 | 108.58 | 108.58 | -1.65% | 402 |
| Aug 25, 2025 | 111.08 | 111.08 | 110.30 | 110.40 | 110.40 | -0.34% | 59 |
| Aug 22, 2025 | 108.82 | 110.78 | 108.82 | 110.78 | 110.78 | 2.61% | 400 |
| Aug 21, 2025 | 107.96 | 108.26 | 107.54 | 107.96 | 107.96 | 0.56% | 405 |
| Aug 20, 2025 | 107.02 | 107.78 | 106.88 | 107.36 | 107.36 | -1.49% | 468 |
| Aug 19, 2025 | 107.20 | 109.52 | 106.84 | 108.98 | 108.98 | 1.72% | 405 |
| Aug 18, 2025 | 106.14 | 107.64 | 106.14 | 107.14 | 107.14 | -0.20% | 503 |
| Aug 15, 2025 | 107.14 | 107.40 | 106.62 | 107.36 | 107.36 | 0.58% | 190 |
| Aug 14, 2025 | 106.48 | 106.96 | 105.36 | 106.74 | 106.74 | 1.23% | 233 |
| Aug 13, 2025 | 103.94 | 105.92 | 103.94 | 105.44 | 105.44 | 1.13% | 371 |
| Aug 12, 2025 | 102.36 | 104.26 | 102.26 | 104.26 | 104.26 | 1.88% | 261 |
| Aug 11, 2025 | 104.36 | 104.68 | 102.34 | 102.34 | 102.34 | -0.33% | 534 |
| Aug 8, 2025 | 103.86 | 104.30 | 102.68 | 102.68 | 102.68 | -0.72% | 331 |
| Aug 7, 2025 | 104.68 | 105.58 | 102.00 | 103.42 | 103.42 | -7.35% | 2,426 |
| Aug 6, 2025 | 112.70 | 112.70 | 110.94 | 111.62 | 111.62 | -0.13% | 103 |
| Aug 5, 2025 | 113.76 | 114.20 | 111.76 | 111.76 | 111.76 | 0.22% | 770 |
| Aug 4, 2025 | 110.68 | 112.92 | 110.68 | 111.52 | 111.52 | 0.70% | 1,469 |