Skip to main content
logo
Airbnb, Inc. (ETR:6Z1)
Germany flag Germany · Delayed Price · Currency is EUR
132.66
+1.02 (0.77%)
Last updated: Aug 3, 2026, 9:04 AM CET

ETR:6Z1 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 3, 2026129.22130.00129.22129.54129.54-0.38%185
Jul 2, 2026128.40130.04128.40130.04130.040.14%64
Jul 1, 2026125.00129.86125.00129.86129.862.04%587
Jun 30, 2026128.48128.48127.26127.26127.26-2.30%52
Jun 29, 2026127.64131.00126.96130.26130.262.34%427
Jun 26, 2026124.24127.38124.24127.28127.281.37%385
Jun 25, 2026126.60127.38125.56125.56125.56-1.77%457
Jun 24, 2026122.22127.82122.20127.82127.824.53%470
Jun 23, 2026120.62123.54120.62122.28122.280.66%1,038
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