Skip to main content
logo
Airbnb, Inc. (ETR:6Z1)
Germany flag Germany · Delayed Price · Currency is EUR
145.82
-0.12 (-0.08%)
At close: Sep 11, 2026

ETR:6Z1 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 2, 2026157.16158.04155.94156.98156.98-0.52%682
Sep 1, 2026158.40158.74155.78157.80157.80-0.42%729
Aug 31, 2026162.64163.00158.46158.46158.46-3.62%1,358
Aug 28, 2026158.98164.50158.78164.42164.422.63%397
Aug 27, 2026160.50160.50159.84160.20160.20-1.09%185
Aug 26, 2026163.04164.46161.96161.96161.96-0.44%282
Aug 25, 2026163.04165.16162.68162.68162.68-1.67%242
Aug 24, 2026159.64165.48159.64165.44165.442.91%1,112
Aug 21, 2026157.92161.36157.92160.76160.761.15%378
Aug 20, 2026155.72159.74155.36158.94158.94-1.21%187
Aug 19, 2026157.86162.00157.74160.88160.880.36%957
Aug 18, 2026154.64160.30154.64160.30160.302.57%233
Aug 17, 2026158.16158.16156.18156.28156.28-2.48%369
Aug 14, 2026159.64161.12159.42160.26160.261.39%680
Aug 13, 2026156.34158.92156.02158.06158.061.33%174
Aug 12, 2026160.14160.14155.98155.98155.98-2.60%418
Aug 11, 2026159.46160.68155.14160.14160.141.61%1,542
Aug 10, 2026153.60158.18153.00157.60157.604.04%1,963
Aug 7, 2026142.68152.52139.00151.48151.4816.33%4,109
Aug 6, 2026132.26132.76130.22130.22130.22-0.76%440
Aug 5, 2026132.94134.00131.22131.22131.221.48%618
Aug 4, 2026131.30131.30129.30129.30129.30-1.79%649
Aug 3, 2026132.66133.36130.48131.66131.660.02%746
Jul 31, 2026132.50132.50131.64131.64131.640.87%11
Jul 30, 2026132.72133.18130.18130.50130.50-3.43%409
Jul 29, 2026133.92137.00132.76135.14135.141.73%1,033
Jul 28, 2026129.04132.84128.84132.84132.843.81%424
Jul 27, 2026125.36128.18123.48127.96127.962.35%115
Jul 24, 2026121.26125.26121.26125.02125.024.50%27
Jul 23, 2026122.44123.52119.64119.64119.64-3.36%713
Jul 22, 2026125.80126.54123.80123.80123.80-1.96%142
Jul 21, 2026126.50126.50125.96126.28126.28-1.31%407
Jul 20, 2026127.16127.96126.96127.96127.960.71%83
Jul 17, 2026130.00130.16126.92127.06127.06-1.72%205
Jul 16, 2026129.20129.28128.90129.28129.28-1.36%163
Jul 15, 2026128.88131.06128.76131.06131.062.39%93
Jul 14, 2026128.38128.56127.44128.00128.000.16%66
Jul 13, 2026129.58130.38126.58127.80127.80-1.78%134
Jul 10, 2026128.70130.62127.50130.12130.121.59%211
Jul 9, 2026125.88128.14124.64128.08128.082.93%398
Jul 8, 2026129.44129.78124.34124.44124.44-4.26%155
Jul 7, 2026129.76130.00129.76129.98129.98-0.25%11
Jul 6, 2026130.32130.80129.64130.30130.300.59%1,350