Airbnb, Inc. (ETR:6Z1)
Germany · Delayed Price · Currency is EUR 120.10
+2.26 (1.92%)
At close: Jan 9, 2026
Airbnb Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 119.70 | 121.14 | 119.12 | 120.10 | 120.10 | 1.92% | 1,284 |
| Jan 8, 2026 | 117.28 | 118.28 | 115.58 | 117.84 | 117.84 | -0.97% | 853 |
| Jan 7, 2026 | 117.98 | 119.00 | 117.34 | 119.00 | 119.00 | 1.50% | 1,621 |
| Jan 6, 2026 | 115.64 | 117.28 | 115.46 | 117.24 | 117.24 | 0.27% | 785 |
| Jan 5, 2026 | 113.74 | 116.92 | 113.44 | 116.92 | 116.92 | 3.43% | 1,066 |
| Jan 2, 2026 | 115.90 | 116.32 | 113.04 | 113.04 | 113.04 | -2.47% | 490 |
| Dec 30, 2025 | 114.92 | 116.12 | 114.92 | 115.90 | 115.90 | -0.16% | 112 |
| Dec 29, 2025 | 115.36 | 116.40 | 115.08 | 116.08 | 116.08 | 0.29% | 838 |
| Dec 23, 2025 | 115.80 | 116.44 | 115.52 | 115.74 | 115.74 | -0.12% | 424 |
| Dec 22, 2025 | 114.54 | 117.08 | 114.54 | 115.88 | 115.88 | -0.41% | 529 |
| Dec 19, 2025 | 114.22 | 116.36 | 113.96 | 116.36 | 116.36 | 2.07% | 147 |
| Dec 18, 2025 | 114.40 | 115.00 | 113.24 | 114.00 | 114.00 | -0.70% | 1,256 |
| Dec 17, 2025 | 113.72 | 115.46 | 113.68 | 114.80 | 114.80 | 1.94% | 1,455 |
| Dec 16, 2025 | 111.42 | 112.62 | 110.98 | 112.62 | 112.62 | 1.28% | 53 |
| Dec 15, 2025 | 109.24 | 111.26 | 109.24 | 111.20 | 111.20 | 0.80% | 308 |
| Dec 12, 2025 | 108.84 | 110.80 | 108.84 | 110.32 | 110.32 | 1.32% | 174 |
| Dec 11, 2025 | 108.06 | 110.20 | 108.06 | 108.88 | 108.88 | 0.80% | 328 |
| Dec 10, 2025 | 106.84 | 108.08 | 106.84 | 108.02 | 108.02 | 0.76% | 56 |
| Dec 9, 2025 | 104.76 | 107.20 | 104.34 | 107.20 | 107.20 | 2.29% | 895 |
| Dec 8, 2025 | 106.90 | 107.38 | 104.80 | 104.80 | 104.80 | -1.36% | 320 |
| Dec 5, 2025 | 103.58 | 106.34 | 103.58 | 106.24 | 106.24 | 3.23% | 846 |
| Dec 4, 2025 | 102.90 | 103.28 | 102.40 | 102.92 | 102.92 | 0.39% | 84 |
| Dec 3, 2025 | 102.06 | 103.24 | 101.20 | 102.52 | 102.52 | -0.06% | 777 |
| Dec 2, 2025 | 102.52 | 102.84 | 101.24 | 102.58 | 102.58 | 0.23% | 102 |
| Dec 1, 2025 | 100.14 | 102.42 | 99.75 | 102.34 | 102.34 | 1.07% | 615 |
| Nov 28, 2025 | 100.74 | 101.56 | 100.74 | 101.26 | 101.26 | 0.48% | 432 |
| Nov 27, 2025 | 101.26 | 101.26 | 100.78 | 100.78 | 100.78 | -0.40% | 372 |
| Nov 26, 2025 | 102.72 | 102.72 | 100.88 | 101.18 | 101.18 | -0.63% | 371 |
| Nov 25, 2025 | 99.14 | 101.90 | 98.64 | 101.82 | 101.82 | 2.85% | 268 |
| Nov 24, 2025 | 100.02 | 100.02 | 98.47 | 99.00 | 99.00 | 0.55% | 339 |
| Nov 21, 2025 | 97.00 | 98.46 | 96.72 | 98.46 | 98.46 | -0.04% | 1,188 |
| Nov 20, 2025 | 100.22 | 100.22 | 98.30 | 98.50 | 98.50 | -1.19% | 1,248 |
| Nov 19, 2025 | 100.00 | 100.28 | 99.32 | 99.69 | 99.69 | -1.98% | 492 |
| Nov 18, 2025 | 100.72 | 101.88 | 100.44 | 101.70 | 101.70 | -1.91% | 1,223 |
| Nov 17, 2025 | 105.06 | 105.46 | 103.44 | 103.68 | 103.68 | -1.14% | 2,154 |
| Nov 14, 2025 | 104.62 | 104.92 | 103.30 | 104.88 | 104.88 | 0.10% | 768 |
| Nov 13, 2025 | 105.02 | 106.02 | 104.34 | 104.78 | 104.78 | 0.23% | 1,025 |
| Nov 12, 2025 | 105.70 | 106.46 | 104.54 | 104.54 | 104.54 | -1.32% | 1,095 |
| Nov 11, 2025 | 104.34 | 105.98 | 103.62 | 105.94 | 105.94 | 1.32% | 2,109 |
| Nov 10, 2025 | 104.98 | 106.00 | 104.08 | 104.56 | 104.56 | 2.41% | 1,093 |
| Nov 7, 2025 | 109.80 | 110.60 | 101.56 | 102.10 | 102.10 | -2.35% | 1,788 |
| Nov 6, 2025 | 106.22 | 106.22 | 104.56 | 104.56 | 104.56 | -2.08% | 258 |
| Nov 5, 2025 | 106.54 | 106.94 | 106.20 | 106.78 | 106.78 | 0.09% | 313 |
| Nov 4, 2025 | 109.34 | 109.58 | 106.68 | 106.68 | 106.68 | -2.25% | 854 |
| Nov 3, 2025 | 109.94 | 109.94 | 108.80 | 109.14 | 109.14 | -0.38% | 121 |
| Oct 31, 2025 | 109.78 | 110.00 | 108.64 | 109.56 | 109.56 | -0.78% | 376 |
| Oct 30, 2025 | 108.88 | 110.48 | 108.64 | 110.42 | 110.42 | 0.69% | 268 |
| Oct 29, 2025 | 111.44 | 111.44 | 109.36 | 109.66 | 109.66 | -1.03% | 1,616 |
| Oct 28, 2025 | 110.12 | 111.48 | 110.12 | 110.80 | 110.80 | 0.33% | 1,382 |
| Oct 27, 2025 | 110.46 | 110.56 | 108.92 | 110.44 | 110.44 | -0.07% | 265 |