Skip to main content
Airbnb, Inc. (ETR:6Z1)
Germany flag Germany · Delayed Price · Currency is EUR
161.62
-5.78 (-3.45%)
Last updated: Nov 11, 2026, 5:30 PM CET

ETR:6Z1 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 11, 2026166.54168.82161.62161.62161.62-3.45%1,824
Nov 10, 2026169.70171.12167.40167.40167.40-2.79%664
Nov 9, 2026171.24175.02170.76172.20172.201.71%433
Nov 6, 2026167.96175.00165.62169.30169.3012.57%3,369
Nov 5, 2026156.32157.66150.38150.40150.40-4.81%300
Nov 4, 2026147.16158.00147.16158.00158.005.26%149
Nov 3, 2026152.88153.14149.90150.10150.10-2.52%213
Nov 2, 2026147.38153.98146.68153.98153.983.69%255
Oct 30, 2026148.62150.02148.14148.50148.50-0.75%105
Oct 29, 2026149.74150.74149.62149.62149.620.54%2
Oct 28, 2026151.06151.48148.82148.82148.82-1.44%214
Oct 27, 2026152.42153.38150.32151.00151.00-0.79%314
Oct 26, 2026153.04154.12152.10152.20152.20-1.97%32
Oct 23, 2026156.74156.74154.88155.26155.26-1.01%190
Oct 22, 2026153.30156.84152.76156.84156.840.42%275
Oct 21, 2026157.28157.28155.60156.18156.18-0.51%79
Oct 20, 2026156.18156.98156.16156.98156.981.06%37
Oct 19, 2026155.20155.34155.12155.34155.34-0.32%211
Oct 16, 2026154.56157.04153.82155.84155.841.80%199
Oct 15, 2026148.64154.14148.64153.08153.082.16%132
Oct 14, 2026147.60149.84147.60149.84149.842.38%146
Oct 13, 2026146.88147.12146.14146.36146.36-0.44%130
Oct 12, 2026148.24149.62146.52147.00147.00-0.20%372
Oct 9, 2026145.40147.30145.40147.30147.301.82%131
Oct 8, 2026143.30144.66141.38144.66144.661.50%66
Oct 7, 2026143.10143.20142.22142.52142.52-0.82%123
Oct 6, 2026146.26146.26143.70143.70143.70-1.82%310
Oct 5, 2026145.00146.40144.30146.36146.361.39%917
Oct 2, 2026145.04145.88144.06144.36144.362.21%997
Oct 1, 2026142.56142.94140.98141.24141.24-0.56%183
Sep 30, 2026139.10142.52137.84142.04142.043.92%481
Sep 29, 2026137.40137.54136.58136.68136.68-1.23%373
Sep 28, 2026138.12138.88136.14138.38138.381.56%144
Sep 25, 2026133.46136.26133.08136.26136.262.16%296
Sep 24, 2026131.12133.86131.12133.38133.38-0.76%243
Sep 23, 2026141.94142.04134.40134.40134.40-5.68%410
Sep 22, 2026145.78147.66141.92142.50142.50-1.48%64
Sep 21, 2026144.74145.54144.42144.64144.64-0.06%290
Sep 18, 2026144.46145.34144.00144.72144.72-0.29%204
Sep 17, 2026146.44146.96144.52145.14145.14-1.05%205
Sep 16, 2026146.84146.84145.14146.68146.681.19%271
Sep 15, 2026146.88147.08144.96144.96144.96-1.24%376
Sep 14, 2026147.02150.00146.46146.78146.780.66%624
Sep 11, 2026144.90145.82144.58145.82145.82-0.08%119
Sep 10, 2026145.82146.28142.88145.94145.940.14%475
Sep 9, 2026149.40149.40145.58145.74145.74-3.79%192
Sep 8, 2026155.40157.76151.48151.48151.48-1.88%627
Sep 7, 2026157.70157.70154.38154.38154.38-1.33%177
Sep 4, 2026160.18160.18156.40156.46156.46-2.69%125
Sep 3, 2026157.20160.78157.20160.78160.782.42%218