Airbnb, Inc. (ETR:6Z1)
Germany · Delayed Price · Currency is EUR 156.84
+0.66 (0.42%)
Last updated: Oct 22, 2026, 5:30 PM CEST
ETR:6Z1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 153.30 | 156.84 | 152.76 | 156.84 | 156.84 | 0.42% | 275 |
| Oct 21, 2026 | 157.28 | 157.28 | 155.60 | 156.18 | 156.18 | -0.51% | 79 |
| Oct 20, 2026 | 156.18 | 156.98 | 156.16 | 156.98 | 156.98 | 1.06% | 37 |
| Oct 19, 2026 | 155.20 | 155.34 | 155.12 | 155.34 | 155.34 | -0.32% | 211 |
| Oct 16, 2026 | 154.56 | 157.04 | 153.82 | 155.84 | 155.84 | 1.80% | 199 |
| Oct 15, 2026 | 148.64 | 154.14 | 148.64 | 153.08 | 153.08 | 2.16% | 132 |
| Oct 14, 2026 | 147.60 | 149.84 | 147.60 | 149.84 | 149.84 | 2.38% | 146 |
| Oct 13, 2026 | 146.88 | 147.12 | 146.14 | 146.36 | 146.36 | -0.44% | 130 |
| Oct 12, 2026 | 148.24 | 149.62 | 146.52 | 147.00 | 147.00 | -0.20% | 372 |
| Oct 9, 2026 | 145.40 | 147.30 | 145.40 | 147.30 | 147.30 | 1.82% | 131 |
| Oct 8, 2026 | 143.30 | 144.66 | 141.38 | 144.66 | 144.66 | 1.50% | 66 |
| Oct 7, 2026 | 143.10 | 143.20 | 142.22 | 142.52 | 142.52 | -0.82% | 123 |
| Oct 6, 2026 | 146.26 | 146.26 | 143.70 | 143.70 | 143.70 | -1.82% | 310 |
| Oct 5, 2026 | 145.00 | 146.40 | 144.30 | 146.36 | 146.36 | 1.39% | 917 |
| Oct 2, 2026 | 145.04 | 145.88 | 144.06 | 144.36 | 144.36 | 2.21% | 997 |
| Oct 1, 2026 | 142.56 | 142.94 | 140.98 | 141.24 | 141.24 | -0.56% | 183 |
| Sep 30, 2026 | 139.10 | 142.52 | 137.84 | 142.04 | 142.04 | 3.92% | 481 |
| Sep 29, 2026 | 137.40 | 137.54 | 136.58 | 136.68 | 136.68 | -1.23% | 373 |
| Sep 28, 2026 | 138.12 | 138.88 | 136.14 | 138.38 | 138.38 | 1.56% | 144 |
| Sep 25, 2026 | 133.46 | 136.26 | 133.08 | 136.26 | 136.26 | 2.16% | 296 |
| Sep 24, 2026 | 131.12 | 133.86 | 131.12 | 133.38 | 133.38 | -0.76% | 243 |
| Sep 23, 2026 | 141.94 | 142.04 | 134.40 | 134.40 | 134.40 | -5.68% | 410 |
| Sep 22, 2026 | 145.78 | 147.66 | 141.92 | 142.50 | 142.50 | -1.48% | 64 |
| Sep 21, 2026 | 144.74 | 145.54 | 144.42 | 144.64 | 144.64 | -0.06% | 290 |
| Sep 18, 2026 | 144.46 | 145.34 | 144.00 | 144.72 | 144.72 | -0.29% | 204 |
| Sep 17, 2026 | 146.44 | 146.96 | 144.52 | 145.14 | 145.14 | -1.05% | 205 |
| Sep 16, 2026 | 146.84 | 146.84 | 145.14 | 146.68 | 146.68 | 1.19% | 271 |
| Sep 15, 2026 | 146.88 | 147.08 | 144.96 | 144.96 | 144.96 | -1.24% | 376 |
| Sep 14, 2026 | 147.02 | 150.00 | 146.46 | 146.78 | 146.78 | 0.66% | 624 |
| Sep 11, 2026 | 144.90 | 145.82 | 144.58 | 145.82 | 145.82 | -0.08% | 119 |
| Sep 10, 2026 | 145.82 | 146.28 | 142.88 | 145.94 | 145.94 | 0.14% | 475 |
| Sep 9, 2026 | 149.40 | 149.40 | 145.58 | 145.74 | 145.74 | -3.79% | 192 |
| Sep 8, 2026 | 155.40 | 157.76 | 151.48 | 151.48 | 151.48 | -1.88% | 627 |
| Sep 7, 2026 | 157.70 | 157.70 | 154.38 | 154.38 | 154.38 | -1.33% | 177 |
| Sep 4, 2026 | 160.18 | 160.18 | 156.40 | 156.46 | 156.46 | -2.69% | 125 |
| Sep 3, 2026 | 157.20 | 160.78 | 157.20 | 160.78 | 160.78 | 2.42% | 218 |
| Sep 2, 2026 | 157.16 | 158.04 | 155.94 | 156.98 | 156.98 | -0.52% | 682 |
| Sep 1, 2026 | 158.40 | 158.74 | 155.78 | 157.80 | 157.80 | -0.42% | 729 |
| Aug 31, 2026 | 162.64 | 163.00 | 158.46 | 158.46 | 158.46 | -3.62% | 1,358 |
| Aug 28, 2026 | 158.98 | 164.50 | 158.78 | 164.42 | 164.42 | 2.63% | 397 |
| Aug 27, 2026 | 160.50 | 160.50 | 159.84 | 160.20 | 160.20 | -1.09% | 185 |
| Aug 26, 2026 | 163.04 | 164.46 | 161.96 | 161.96 | 161.96 | -0.44% | 282 |
| Aug 25, 2026 | 163.04 | 165.16 | 162.68 | 162.68 | 162.68 | -1.67% | 242 |
| Aug 24, 2026 | 159.64 | 165.48 | 159.64 | 165.44 | 165.44 | 2.91% | 1,112 |
| Aug 21, 2026 | 157.92 | 161.36 | 157.92 | 160.76 | 160.76 | 1.15% | 378 |
| Aug 20, 2026 | 155.72 | 159.74 | 155.36 | 158.94 | 158.94 | -1.21% | 187 |
| Aug 19, 2026 | 157.86 | 162.00 | 157.74 | 160.88 | 160.88 | 0.36% | 957 |
| Aug 18, 2026 | 154.64 | 160.30 | 154.64 | 160.30 | 160.30 | 2.57% | 233 |
| Aug 17, 2026 | 158.16 | 158.16 | 156.18 | 156.28 | 156.28 | -2.48% | 369 |
| Aug 14, 2026 | 159.64 | 161.12 | 159.42 | 160.26 | 160.26 | 1.39% | 680 |