Airbus SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 12, 2026	214.65	215.30	214.10	214.95	-	-0.05%	18,022
Jan 9, 2026	215.60	215.60	212.05	215.05	215.05	-0.12%	275,210
Jan 8, 2026	213.10	215.90	213.05	215.30	215.30	0.68%	215,240
Jan 7, 2026	209.50	214.50	208.50	213.85	213.85	2.17%	247,567
Jan 6, 2026	208.85	209.35	206.35	209.30	209.30	0.55%	211,661
Jan 5, 2026	205.60	210.50	205.60	208.15	208.15	2.08%	254,842
Jan 2, 2026	197.24	204.25	196.80	203.90	203.90	2.92%	302,290
Dec 30, 2025	194.86	198.12	194.86	198.12	198.12	1.05%	122,896
Dec 29, 2025	196.76	196.76	194.38	196.06	196.06	-0.36%	136,031
Dec 23, 2025	195.74	197.28	195.28	196.76	196.76	0.60%	97,427
Dec 22, 2025	196.72	196.72	194.94	195.58	195.58	-0.20%	140,772
Dec 19, 2025	194.00	196.42	193.46	195.98	195.98	0.96%	671,523
Dec 18, 2025	190.84	194.24	190.76	194.12	194.12	1.95%	300,376
Dec 17, 2025	194.04	195.38	190.34	190.40	190.40	-1.30%	152,885
Dec 16, 2025	194.44	194.78	191.38	192.90	192.90	-1.62%	218,518
Dec 15, 2025	194.84	197.00	194.20	196.08	196.08	1.10%	96,159
Dec 12, 2025	193.90	196.32	193.50	193.94	193.94	0.31%	205,284
Dec 11, 2025	193.56	193.80	191.22	193.34	193.34	-0.31%	235,505
Dec 10, 2025	194.84	195.80	192.98	193.94	193.94	-0.71%	288,177
Dec 9, 2025	198.60	199.02	194.02	195.32	195.32	-1.38%	226,238
Dec 8, 2025	197.22	198.32	196.52	198.06	198.06	0.72%	114,466
Dec 5, 2025	198.64	199.38	196.64	196.64	196.64	-0.22%	244,667
Dec 4, 2025	198.74	198.98	196.22	197.08	197.08	-0.49%	196,364
Dec 3, 2025	191.06	199.50	191.02	198.06	198.06	3.92%	383,015
Dec 2, 2025	191.92	193.18	188.36	190.58	190.58	-1.04%	376,118
Dec 1, 2025	201.05	201.20	182.46	192.58	192.58	-5.90%	1,299,408
Nov 28, 2025	204.40	205.30	203.45	204.65	204.65	0.24%	144,042
Nov 27, 2025	204.40	205.20	203.25	204.15	204.15	-0.37%	76,798
Nov 26, 2025	203.50	204.90	202.40	204.90	204.90	1.51%	113,787
Nov 25, 2025	200.80	203.30	199.76	201.85	201.85	0.90%	186,292
Nov 24, 2025	203.20	204.20	199.74	200.05	200.05	-1.28%	270,883
Nov 21, 2025	201.00	205.35	200.65	202.65	202.65	-0.86%	355,599
Nov 20, 2025	204.30	207.35	204.20	204.40	204.40	0.39%	230,629
Nov 19, 2025	203.50	204.30	201.90	203.60	203.60	-0.29%	308,680
Nov 18, 2025	204.50	206.75	202.40	204.20	204.20	-1.40%	189,270
Nov 17, 2025	207.60	210.35	206.75	207.10	207.10	0.27%	197,266
Nov 14, 2025	207.30	207.45	202.50	206.55	206.55	-1.78%	215,499
Nov 13, 2025	212.10	213.35	208.80	210.30	210.30	-0.80%	254,495
Nov 12, 2025	212.25	213.40	211.40	212.00	212.00	0.45%	162,227
Nov 11, 2025	211.55	212.35	209.30	211.05	211.05	-0.05%	155,950
Nov 10, 2025	211.00	212.35	210.35	211.15	211.15	1.61%	216,843
Nov 7, 2025	208.15	208.90	206.05	207.80	207.80	-0.36%	248,573
Nov 6, 2025	211.90	211.90	207.35	208.55	208.55	-1.77%	190,173
Nov 5, 2025	211.65	212.85	209.95	212.30	212.30	-0.31%	139,096
Nov 4, 2025	211.20	213.65	209.90	212.95	212.95	-0.51%	162,445
Nov 3, 2025	212.90	214.55	212.65	214.05	214.05	0.30%	157,469
Oct 31, 2025	213.85	214.60	211.70	213.40	213.40	0.38%	171,261
Oct 30, 2025	212.25	216.85	211.50	212.60	212.60	2.06%	305,765
Oct 29, 2025	207.05	208.70	205.70	208.30	208.30	0.29%	145,544
Oct 28, 2025	208.15	208.80	206.85	207.70	207.70	-0.46%	121,100