Skip to main content
logo
Airbnb, Inc. (ETR:6Z1)
Germany flag Germany · Delayed Price · Currency is EUR
113.98
-2.90 (-2.48%)
Last updated: Jun 3, 2026, 9:55 AM CET

ETR:6Z1 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 2, 2026118.48118.48114.24115.56115.56-0.45%103
Jun 1, 2026114.14116.08114.02116.08116.08-0.09%360
May 29, 2026115.02116.18115.02116.18116.183.00%54
May 28, 2026114.26114.40112.80112.80112.80-2.17%70
May 27, 2026113.68115.30113.68115.30115.300.44%190
May 26, 2026114.62116.70114.14114.80114.800.19%223
May 25, 2026114.22114.58114.22114.58114.580.42%4
May 22, 2026115.28115.28114.06114.10114.101.10%140
May 21, 2026115.74115.74112.86112.86112.86-2.08%218
May 20, 2026112.66115.76110.90115.26115.261.34%561
May 19, 2026115.02115.90113.74113.74113.74-1.95%236
May 18, 2026113.92117.00112.54116.00116.001.68%250
May 15, 2026114.34115.00113.58114.08114.08-0.63%196
May 14, 2026113.58114.90113.38114.80114.800.56%102
May 13, 2026115.16115.16113.98114.16114.16-1.50%238
May 12, 2026116.16116.78115.90115.90115.90-3.17%645
May 11, 2026119.36120.82119.12119.70119.70-3.26%149
May 8, 2026118.18123.74117.90123.74123.743.74%1,141
May 7, 2026119.32120.16119.14119.28119.280.71%218
May 6, 2026118.50122.10118.44118.44118.44-0.79%289
May 5, 2026119.10120.26118.62119.38119.38-0.42%171
May 4, 2026121.08122.30119.88119.88119.880.50%337
Apr 30, 2026120.42120.42118.72119.28119.280.61%260
Apr 29, 2026117.74119.14116.76118.56118.56-0.84%1,530
Apr 28, 2026120.30120.36118.20119.56119.56-1.68%472
Apr 27, 2026121.16121.60119.86121.60121.601.06%234
Apr 24, 2026121.30121.40118.72120.32120.32-1.18%1,187
Apr 23, 2026122.10123.42121.12121.76121.76-0.51%435
Apr 22, 2026121.32125.08121.10122.38122.380.13%718
Apr 21, 2026121.78122.58121.36122.22122.221.23%380
Apr 20, 2026119.12121.00119.12120.74120.740.55%375
Apr 17, 2026116.74121.08116.74120.08120.082.30%405
Apr 16, 2026116.92117.88116.92117.38117.381.09%404
Apr 15, 2026113.72116.12112.72116.12116.121.90%596
Apr 14, 2026112.76113.96112.22113.96113.963.22%193
Apr 13, 2026109.08110.40108.08110.40110.401.79%458
Apr 10, 2026110.70111.04108.28108.46108.46-0.33%497
Apr 9, 2026112.12112.12108.82108.82108.82-4.69%144
Apr 8, 2026110.12114.44110.12114.18114.185.92%400
Apr 7, 2026108.80109.90107.26107.80107.80-0.77%160
Apr 2, 2026106.72108.64105.86108.64108.64-0.77%104
Apr 1, 2026109.98109.98108.14109.48109.481.61%304
Mar 31, 2026108.42108.42107.00107.74107.74-1.41%76
Mar 30, 2026106.74109.64106.74109.28109.281.56%189
Mar 27, 2026113.82113.82107.60107.60107.60-5.65%623
Mar 26, 2026112.56116.24112.50114.04114.040.05%601
Mar 25, 2026113.00113.98112.40113.98113.981.15%66
Mar 24, 2026113.74114.62111.60112.68112.68-1.12%419
Mar 23, 2026110.16114.98110.14113.96113.962.24%972
Mar 20, 2026112.70112.70111.46111.46111.46-0.69%267