Airbnb, Inc. (ETR:6Z1)
Germany · Delayed Price · Currency is EUR 107.82
+3.32 (3.18%)
At close: Nov 7, 2025
Airbnb Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 24, 2025 | 110.00 | 110.90 | 109.74 | 110.52 | 110.52 | 0.31% | 2,434 |
| Oct 23, 2025 | 110.02 | 110.32 | 109.32 | 110.18 | 110.18 | -0.51% | 991 |
| Oct 22, 2025 | 110.72 | 110.74 | 110.46 | 110.74 | 110.74 | -0.41% | 96 |
| Oct 21, 2025 | 109.00 | 111.24 | 106.26 | 111.20 | 111.20 | 1.33% | 1,916 |
| Oct 20, 2025 | 108.02 | 109.74 | 108.02 | 109.74 | 109.74 | 2.33% | 1,129 |
| Oct 17, 2025 | 104.38 | 107.36 | 103.24 | 107.24 | 107.24 | 0.11% | 722 |
| Oct 16, 2025 | 106.72 | 108.22 | 106.70 | 107.12 | 107.12 | 0.19% | 602 |
| Oct 15, 2025 | 105.96 | 108.02 | 105.96 | 106.92 | 106.92 | 0.64% | 527 |
| Oct 14, 2025 | 102.32 | 106.24 | 101.68 | 106.24 | 106.24 | 2.81% | 863 |
| Oct 13, 2025 | 102.50 | 103.34 | 102.40 | 103.34 | 103.34 | 2.34% | 137 |
| 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 |