Skip to main content
logo
Airbnb, Inc. (ETR:6Z1)
Germany flag Germany · Delayed Price · Currency is EUR
144.36
+3.12 (2.21%)
At close: Oct 2, 2026

ETR:6Z1 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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