Airbnb, Inc. (ETR:6Z1)
Germany · Delayed Price · Currency is EUR 107.24
+0.38 (0.36%)
At close: Sep 5, 2025
Airbnb Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 106.68 | 107.56 | 106.68 | 107.24 | - | 0.36% | 502 |
| Sep 4, 2025 | 106.20 | 106.86 | 106.18 | 106.86 | - | 0.09% | 116 |
| Sep 3, 2025 | 108.46 | 109.44 | 106.76 | 106.76 | - | -1.51% | 116 |
| Sep 2, 2025 | 110.90 | 110.90 | 108.40 | 108.40 | - | -2.31% | 195 |
| Sep 1, 2025 | 110.16 | 110.96 | 110.14 | 110.96 | - | -0.31% | 10 |
| Aug 29, 2025 | 110.74 | 111.30 | 110.38 | 111.30 | - | 0.31% | 15 |
| Aug 28, 2025 | 110.74 | 111.32 | 110.74 | 110.96 | - | 1.89% | 15 |
| Aug 27, 2025 | 108.40 | 108.90 | 108.38 | 108.90 | - | -0.55% | 186 |
| Aug 26, 2025 | 109.70 | 110.50 | 108.98 | 109.50 | - | -0.42% | 186 |
| Aug 25, 2025 | 109.76 | 109.96 | 109.32 | 109.96 | - | 1.03% | - |
| Aug 22, 2025 | 108.44 | 108.84 | 108.30 | 108.84 | - | 2.10% | 65 |
| Aug 21, 2025 | 106.70 | 106.98 | 106.60 | 106.60 | - | -0.60% | - |
| Aug 20, 2025 | 106.22 | 107.88 | 106.22 | 107.24 | - | -1.42% | 65 |
| Aug 19, 2025 | 106.50 | 108.78 | 106.38 | 108.78 | - | 2.24% | 50 |
| Aug 18, 2025 | 106.24 | 106.40 | 106.08 | 106.40 | - | -0.84% | 222 |
| Aug 15, 2025 | 106.86 | 107.30 | 106.18 | 107.30 | - | 0.54% | 222 |
| Aug 14, 2025 | 105.82 | 107.04 | 105.50 | 106.72 | - | 2.20% | 131 |
| Aug 13, 2025 | 103.08 | 104.42 | 103.08 | 104.42 | - | 2.23% | 112 |
| Aug 12, 2025 | 101.72 | 102.14 | 101.56 | 102.14 | - | -0.10% | 112 |
| Aug 11, 2025 | 103.92 | 104.36 | 102.24 | 102.24 | - | -1.10% | 31 |
| Aug 8, 2025 | 103.20 | 104.18 | 103.08 | 103.38 | - | 1.25% | 56 |
| Aug 7, 2025 | 105.78 | 105.78 | 101.40 | 102.10 | - | -8.35% | 392 |
| Aug 6, 2025 | 111.76 | 112.42 | 111.40 | 111.40 | - | -1.57% | 90 |
| Aug 5, 2025 | 113.16 | 113.32 | 113.16 | 113.18 | - | 1.20% | - |
| Aug 4, 2025 | 112.30 | 112.40 | 110.72 | 111.84 | - | 1.67% | 155 |
| Aug 1, 2025 | 114.68 | 115.00 | 110.00 | 110.00 | - | -6.45% | 41 |
| Jul 31, 2025 | 117.04 | 117.58 | 116.48 | 117.58 | - | -0.31% | - |
| Jul 30, 2025 | 116.56 | 117.94 | 116.42 | 117.94 | - | -1.68% | 10 |
| Jul 29, 2025 | 122.30 | 123.00 | 119.96 | 119.96 | - | -1.46% | 125 |
| Jul 28, 2025 | 120.52 | 121.74 | 120.50 | 121.74 | - | 1.13% | 38 |
| Jul 25, 2025 | 119.56 | 120.38 | 119.44 | 120.38 | - | 1.38% | 106 |
| Jul 24, 2025 | 117.68 | 118.74 | 117.68 | 118.74 | - | -0.15% | - |
| Jul 23, 2025 | 118.32 | 119.14 | 118.10 | 118.92 | - | 0.92% | 30 |
| Jul 22, 2025 | 117.22 | 117.84 | 116.84 | 117.84 | - | -1.11% | - |
| Jul 21, 2025 | 119.24 | 119.42 | 118.80 | 119.16 | - | -0.27% | 10 |
| Jul 18, 2025 | 119.26 | 120.84 | 118.02 | 119.48 | - | 1.24% | 20 |
| Jul 17, 2025 | 117.02 | 118.02 | 117.02 | 118.02 | - | 0.07% | 1 |
| Jul 16, 2025 | 116.42 | 117.94 | 115.82 | 117.94 | - | -0.99% | 1 |
| Jul 15, 2025 | 118.04 | 119.42 | 117.96 | 119.12 | - | 3.40% | 154 |
| Jul 14, 2025 | 114.68 | 115.20 | 114.08 | 115.20 | - | -0.64% | 10 |
| Jul 11, 2025 | 115.94 | 115.94 | 115.68 | 115.94 | - | -1.08% | 40 |
| Jul 10, 2025 | 115.38 | 117.48 | 115.38 | 117.20 | - | 0.19% | 40 |
| Jul 9, 2025 | 115.98 | 117.08 | 115.08 | 116.98 | - | -0.07% | 100 |
| Jul 8, 2025 | 115.72 | 117.06 | 115.72 | 117.06 | - | 1.81% | 30 |
| Jul 7, 2025 | 114.92 | 115.40 | 114.68 | 114.98 | - | -0.03% | 50 |
| Jul 4, 2025 | 114.82 | 115.02 | 109.24 | 115.02 | - | -0.43% | 38 |
| Jul 3, 2025 | 113.96 | 115.68 | 113.62 | 115.52 | - | 0.87% | 96 |
| Jul 2, 2025 | 114.44 | 114.86 | 114.44 | 114.52 | - | -0.42% | - |
| Jul 1, 2025 | 111.40 | 115.00 | 110.86 | 115.00 | - | 0.37% | 220 |
| Jun 30, 2025 | 116.32 | 116.32 | 114.58 | 114.58 | - | 0.53% | 35 |