Airbus SE (ETR:AIR)
Germany · Delayed Price · Currency is EUR 160.52
-2.82 (-1.73%)
At close: Mar 27, 2026
ETR:AIR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 163.76 | 164.32 | 160.10 | 160.52 | 160.52 | -1.73% | 364,513 |
| Mar 26, 2026 | 166.52 | 166.86 | 163.34 | 163.34 | 163.34 | -3.05% | 204,914 |
| Mar 25, 2026 | 168.02 | 169.12 | 166.58 | 168.48 | 168.48 | 2.38% | 314,511 |
| Mar 24, 2026 | 166.08 | 166.18 | 161.62 | 164.56 | 164.56 | -1.12% | 252,635 |
| Mar 23, 2026 | 159.58 | 170.20 | 157.94 | 166.42 | 166.42 | 3.42% | 578,692 |
| Mar 20, 2026 | 165.24 | 165.96 | 159.74 | 160.92 | 160.92 | -1.89% | 702,003 |
| Mar 19, 2026 | 167.82 | 167.90 | 161.86 | 164.02 | 164.02 | -3.63% | 512,646 |
| Mar 18, 2026 | 171.96 | 174.06 | 170.14 | 170.20 | 170.20 | -0.08% | 295,105 |
| Mar 17, 2026 | 169.02 | 172.52 | 168.20 | 170.34 | 170.34 | 0.20% | 439,024 |
| Mar 16, 2026 | 169.18 | 170.84 | 167.56 | 170.00 | 170.00 | 1.03% | 326,899 |
| Mar 13, 2026 | 172.34 | 172.34 | 168.12 | 168.26 | 168.26 | -2.13% | 318,884 |
| Mar 12, 2026 | 176.68 | 177.72 | 169.60 | 171.92 | 171.92 | -2.76% | 375,174 |
| Mar 11, 2026 | 175.68 | 177.32 | 174.06 | 176.80 | 176.80 | -0.60% | 256,510 |
| Mar 10, 2026 | 178.80 | 179.76 | 176.14 | 177.86 | 177.86 | 1.44% | 287,531 |
| Mar 9, 2026 | 169.50 | 175.98 | 166.58 | 175.34 | 175.34 | -0.07% | 364,612 |
| Mar 6, 2026 | 176.56 | 178.24 | 172.60 | 175.46 | 175.46 | -0.30% | 576,330 |
| Mar 5, 2026 | 178.28 | 181.84 | 175.72 | 175.98 | 175.98 | -0.71% | 407,010 |
| Mar 4, 2026 | 175.42 | 178.36 | 174.46 | 177.24 | 177.24 | 1.10% | 426,419 |
| Mar 3, 2026 | 180.90 | 180.90 | 173.46 | 175.32 | 175.32 | -2.77% | 522,718 |
| Mar 2, 2026 | 178.50 | 182.12 | 178.44 | 180.32 | 180.32 | -2.15% | 389,447 |
| Feb 27, 2026 | 186.56 | 186.82 | 183.80 | 184.28 | 184.28 | -1.32% | 213,902 |
| Feb 26, 2026 | 185.58 | 188.20 | 184.68 | 186.74 | 186.74 | 1.20% | 248,721 |
| Feb 25, 2026 | 183.90 | 184.90 | 181.66 | 184.52 | 184.52 | 0.87% | 194,960 |
| Feb 24, 2026 | 182.20 | 184.34 | 180.22 | 182.92 | 182.92 | -0.15% | 252,732 |
| Feb 23, 2026 | 185.46 | 188.00 | 183.20 | 183.20 | 183.20 | -3.43% | 316,181 |
| Feb 20, 2026 | 187.54 | 191.62 | 187.54 | 189.70 | 189.70 | 1.41% | 436,273 |
| Feb 19, 2026 | 191.60 | 192.18 | 184.58 | 187.06 | 187.06 | -6.73% | 851,678 |
| Feb 18, 2026 | 196.62 | 201.20 | 196.44 | 200.55 | 200.55 | 2.10% | 176,887 |
| Feb 17, 2026 | 196.68 | 197.28 | 193.86 | 196.42 | 196.42 | -0.36% | 221,658 |
| Feb 16, 2026 | 193.70 | 198.16 | 192.88 | 197.12 | 197.12 | 2.45% | 192,426 |
| Feb 13, 2026 | 190.18 | 194.52 | 189.88 | 192.40 | 192.40 | 1.06% | 339,038 |
| Feb 12, 2026 | 189.74 | 193.48 | 189.42 | 190.38 | 190.38 | 1.70% | 222,446 |
| Feb 11, 2026 | 190.82 | 191.06 | 187.06 | 187.20 | 187.20 | -2.34% | 260,190 |
| Feb 10, 2026 | 193.14 | 193.74 | 191.04 | 191.68 | 191.68 | -0.71% | 205,073 |
| Feb 9, 2026 | 192.50 | 193.52 | 189.66 | 193.06 | 193.06 | 0.88% | 246,796 |
| Feb 6, 2026 | 189.84 | 191.60 | 188.74 | 191.38 | 191.38 | 0.96% | 167,169 |
| Feb 5, 2026 | 187.64 | 190.94 | 186.96 | 189.56 | 189.56 | 0.68% | 305,025 |
| Feb 4, 2026 | 190.28 | 192.60 | 188.28 | 188.28 | 188.28 | -1.00% | 249,607 |
| Feb 3, 2026 | 194.94 | 195.48 | 189.80 | 190.18 | 190.18 | -1.87% | 194,531 |
| Feb 2, 2026 | 189.90 | 194.34 | 189.90 | 193.80 | 193.80 | 0.18% | 173,610 |
| Jan 30, 2026 | 193.36 | 194.96 | 192.20 | 193.46 | 193.46 | -0.25% | 232,454 |
| Jan 29, 2026 | 196.18 | 197.26 | 192.84 | 193.94 | 193.94 | -0.55% | 230,879 |
| Jan 28, 2026 | 197.82 | 198.70 | 191.40 | 195.02 | 195.02 | -2.18% | 533,161 |
| Jan 27, 2026 | 203.15 | 203.55 | 199.28 | 199.36 | 199.36 | -1.48% | 304,931 |
| Jan 26, 2026 | 206.15 | 206.15 | 201.90 | 202.35 | 202.35 | -2.10% | 252,989 |
| Jan 23, 2026 | 205.20 | 207.95 | 205.20 | 206.70 | 206.70 | -0.05% | 268,160 |
| Jan 22, 2026 | 207.70 | 210.10 | 205.85 | 206.80 | 206.80 | -0.24% | 265,700 |
| Jan 21, 2026 | 208.50 | 208.65 | 205.25 | 207.30 | 207.30 | -0.31% | 238,156 |
| Jan 20, 2026 | 209.20 | 209.40 | 205.25 | 207.95 | 207.95 | -1.14% | 294,015 |
| Jan 19, 2026 | 213.80 | 215.80 | 208.50 | 210.35 | 210.35 | -3.20% | 280,696 |