Skip to main content
logo
Airbnb, Inc. (ETR:6Z1)
Germany flag Germany · Delayed Price · Currency is EUR
121.18
-1.70 (-1.38%)
At close: Jun 23, 2026

ETR:6Z1 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 23, 2026120.32120.32120.32120.32--0.95%-
Jun 22, 2026123.26124.32121.48121.48121.48-2.47%227
Jun 19, 2026123.46124.56122.64124.56124.560.26%119
Jun 18, 2026122.42125.00122.10124.24124.241.02%1,147
Jun 17, 2026121.12123.50121.12122.98122.981.72%1,341
Jun 16, 2026119.60121.00119.36120.90120.900.77%604
Jun 15, 2026115.86119.98115.50119.98119.985.78%58
Jun 12, 2026112.22114.68112.10113.42113.421.52%624
Jun 11, 2026112.36112.36110.96111.72111.72-0.68%170
Jun 10, 2026113.34113.66111.64112.48112.48-1.94%159
Jun 9, 2026115.38116.54114.70114.70114.70-2.22%138
Jun 8, 2026115.34117.68115.34117.30117.300.70%266
Jun 5, 2026115.66116.70115.66116.48116.48-1.25%122
Jun 4, 2026115.70117.96115.70117.96117.962.66%192
Jun 3, 2026115.10115.26114.40114.90114.90-0.57%333
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