Airbus SE (ETR:AIR)
Germany · Delayed Price · Currency is EUR 176.22
-1.20 (-0.68%)
Aug 8, 2025, 5:36 PM CET
Instructure Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 178.00 | 178.68 | 176.22 | 176.22 | 176.22 | -0.68% | 276,307 |
| Aug 7, 2025 | 178.92 | 179.10 | 177.28 | 177.42 | 177.42 | -0.28% | 319,316 |
| Aug 6, 2025 | 177.34 | 178.12 | 175.36 | 177.92 | 177.92 | 1.58% | 264,810 |
| Aug 5, 2025 | 173.36 | 176.32 | 173.06 | 175.16 | 175.16 | 1.66% | 228,931 |
| Aug 4, 2025 | 170.34 | 172.66 | 170.20 | 172.30 | 172.30 | 1.86% | 255,591 |
| Aug 1, 2025 | 174.96 | 174.96 | 167.46 | 169.16 | 169.16 | -3.92% | 494,307 |
| Jul 31, 2025 | 178.24 | 180.64 | 175.70 | 176.06 | 176.06 | -1.53% | 303,064 |
| Jul 30, 2025 | 180.46 | 180.58 | 178.30 | 178.80 | 178.80 | -0.36% | 173,225 |
| Jul 29, 2025 | 178.24 | 182.36 | 177.90 | 179.44 | 179.44 | 1.02% | 246,422 |
| Jul 28, 2025 | 182.26 | 183.00 | 177.38 | 177.62 | 177.62 | -1.42% | 240,449 |
| Jul 25, 2025 | 181.00 | 181.44 | 179.56 | 180.18 | 180.18 | -1.28% | 217,200 |
| Jul 24, 2025 | 186.22 | 186.50 | 181.76 | 182.52 | 182.52 | -0.53% | 230,015 |
| Jul 23, 2025 | 184.34 | 184.68 | 182.60 | 183.50 | 183.50 | 1.21% | 289,607 |
| Jul 22, 2025 | 185.24 | 185.76 | 179.58 | 181.30 | 181.30 | -2.54% | 262,071 |
| Jul 21, 2025 | 186.50 | 186.58 | 183.10 | 186.02 | 186.02 | -0.15% | 184,735 |
| Jul 18, 2025 | 185.32 | 186.94 | 185.26 | 186.30 | 186.30 | 0.63% | 289,578 |
| Jul 17, 2025 | 183.16 | 185.14 | 181.48 | 185.14 | 185.14 | 2.21% | 220,809 |
| Jul 16, 2025 | 179.04 | 182.28 | 178.96 | 181.14 | 181.14 | 0.52% | 209,653 |
| Jul 15, 2025 | 183.54 | 183.76 | 179.98 | 180.20 | 180.20 | -1.52% | 219,968 |
| Jul 14, 2025 | 180.80 | 183.40 | 180.46 | 182.98 | 182.98 | -0.13% | 172,776 |
| Jul 11, 2025 | 181.84 | 183.70 | 181.26 | 183.22 | 183.22 | -0.05% | 221,584 |
| Jul 10, 2025 | 182.94 | 184.30 | 181.62 | 183.32 | 183.32 | 0.57% | 257,735 |
| Jul 9, 2025 | 179.60 | 182.88 | 179.60 | 182.28 | 182.28 | 1.73% | 288,440 |
| Jul 8, 2025 | 178.36 | 179.30 | 176.84 | 179.18 | 179.18 | 1.07% | 189,488 |
| Jul 7, 2025 | 176.30 | 177.90 | 176.14 | 177.28 | 177.28 | 1.23% | 216,915 |
| Jul 4, 2025 | 175.38 | 175.90 | 174.36 | 175.12 | 175.12 | -0.92% | 185,731 |
| Jul 3, 2025 | 176.02 | 177.20 | 174.40 | 176.74 | 176.74 | 0.86% | 190,825 |
| Jul 2, 2025 | 173.48 | 175.98 | 173.10 | 175.24 | 175.24 | 1.65% | 163,916 |
| Jul 1, 2025 | 177.74 | 177.84 | 171.98 | 172.40 | 172.40 | -2.72% | 341,440 |
| Jun 30, 2025 | 178.48 | 178.60 | 176.88 | 177.22 | 177.22 | -0.48% | 222,937 |
| Jun 27, 2025 | 178.24 | 178.74 | 175.92 | 178.08 | 178.08 | 1.18% | 286,691 |
| Jun 26, 2025 | 172.68 | 176.00 | 171.60 | 176.00 | 176.00 | 2.56% | 268,702 |
| Jun 25, 2025 | 171.22 | 171.84 | 170.06 | 171.60 | 171.60 | 0.57% | 231,017 |
| Jun 24, 2025 | 170.10 | 172.00 | 168.80 | 170.62 | 170.62 | 2.17% | 459,959 |
| Jun 23, 2025 | 166.64 | 168.30 | 165.30 | 167.00 | 167.00 | -0.27% | 256,944 |
| Jun 20, 2025 | 163.08 | 168.66 | 162.50 | 167.46 | 167.46 | 3.56% | 1,381,429 |
| Jun 19, 2025 | 162.40 | 163.30 | 161.32 | 161.70 | 161.70 | -0.83% | 160,389 |
| Jun 18, 2025 | 161.56 | 166.96 | 161.18 | 163.06 | 163.06 | 1.43% | 277,068 |
| Jun 17, 2025 | 160.80 | 161.62 | 159.14 | 160.76 | 160.76 | -0.77% | 297,820 |
| Jun 16, 2025 | 162.28 | 163.10 | 161.60 | 162.00 | 162.00 | 0.27% | 247,457 |
| Jun 13, 2025 | 160.10 | 162.12 | 159.78 | 161.56 | 161.56 | -0.69% | 243,717 |
| Jun 12, 2025 | 162.50 | 163.74 | 160.92 | 162.68 | 162.68 | -0.65% | 233,340 |
| Jun 11, 2025 | 163.78 | 165.78 | 163.24 | 163.74 | 163.74 | -0.11% | 245,183 |
| Jun 10, 2025 | 165.66 | 166.66 | 163.86 | 163.92 | 163.92 | -0.99% | 225,944 |
| Jun 9, 2025 | 165.50 | 166.18 | 164.58 | 165.56 | 165.56 | 0.15% | 176,208 |
| Jun 6, 2025 | 165.10 | 165.88 | 163.82 | 165.32 | 165.32 | -0.07% | 174,404 |
| Jun 5, 2025 | 169.60 | 169.80 | 165.44 | 165.44 | 165.44 | -2.82% | 278,139 |
| Jun 4, 2025 | 169.84 | 173.76 | 168.90 | 170.24 | 170.24 | 2.32% | 389,992 |
| Jun 3, 2025 | 164.66 | 166.38 | 161.26 | 166.38 | 166.38 | 2.32% | 245,005 |
| Jun 2, 2025 | 161.90 | 162.88 | 159.90 | 162.60 | 162.60 | 0.36% | 249,103 |