Airbus SE (ETR:AIR)
Germany · Delayed Price · Currency is EUR 202.15
+1.05 (0.52%)
Oct 7, 2025, 5:35 PM CET
Airbus SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 201.10 | 203.70 | 200.20 | 202.15 | 202.15 | 0.52% | 133,558 |
| Oct 6, 2025 | 201.30 | 202.80 | 200.20 | 201.10 | 201.10 | -1.20% | 189,839 |
| Oct 3, 2025 | 202.75 | 204.65 | 202.70 | 203.55 | 203.55 | 0.79% | 172,904 |
| Oct 2, 2025 | 199.56 | 202.90 | 199.56 | 201.95 | 201.95 | 1.41% | 150,921 |
| Oct 1, 2025 | 197.02 | 199.72 | 195.42 | 199.14 | 199.14 | 0.90% | 261,197 |
| Sep 30, 2025 | 195.24 | 197.44 | 194.40 | 197.36 | 197.36 | 0.70% | 171,849 |
| Sep 29, 2025 | 197.16 | 197.66 | 195.28 | 195.98 | 195.98 | 0.15% | 148,460 |
| Sep 26, 2025 | 195.04 | 195.90 | 193.04 | 195.68 | 195.68 | 0.91% | 120,845 |
| Sep 25, 2025 | 193.18 | 194.10 | 191.90 | 193.92 | 193.92 | 0.07% | 173,771 |
| Sep 24, 2025 | 195.00 | 195.84 | 193.50 | 193.78 | 193.78 | -0.29% | 158,827 |
| Sep 23, 2025 | 196.26 | 196.46 | 194.34 | 194.34 | 194.34 | -0.39% | 161,101 |
| Sep 22, 2025 | 193.58 | 195.84 | 193.50 | 195.10 | 195.10 | 0.62% | 149,447 |
| Sep 19, 2025 | 194.46 | 195.00 | 193.50 | 193.90 | 193.90 | 1.11% | 477,356 |
| Sep 18, 2025 | 192.96 | 194.12 | 191.10 | 191.78 | 191.78 | 0.07% | 161,119 |
| Sep 17, 2025 | 193.12 | 193.68 | 190.90 | 191.64 | 191.64 | -0.65% | 177,396 |
| Sep 16, 2025 | 196.30 | 196.90 | 192.72 | 192.90 | 192.90 | -1.69% | 151,654 |
| Sep 15, 2025 | 193.44 | 198.34 | 193.10 | 196.22 | 196.22 | 1.57% | 127,475 |
| Sep 12, 2025 | 193.74 | 194.28 | 192.08 | 193.18 | 193.18 | -0.41% | 166,635 |
| Sep 11, 2025 | 189.26 | 195.26 | 189.12 | 193.98 | 193.98 | 2.86% | 261,322 |
| Sep 10, 2025 | 189.00 | 190.66 | 188.26 | 188.58 | 188.58 | 0.54% | 176,750 |
| Sep 9, 2025 | 187.12 | 188.00 | 184.40 | 187.56 | 187.56 | -0.16% | 214,180 |
| Sep 8, 2025 | 185.32 | 187.94 | 185.32 | 187.86 | 187.86 | 2.22% | 151,053 |
| Sep 5, 2025 | 187.16 | 187.40 | 182.70 | 183.78 | 183.78 | -1.66% | 197,812 |
| Sep 4, 2025 | 186.24 | 187.48 | 185.42 | 186.88 | 186.88 | 1.17% | 166,597 |
| Sep 3, 2025 | 180.40 | 185.00 | 180.20 | 184.72 | 184.72 | 3.09% | 213,918 |
| Sep 2, 2025 | 181.76 | 182.08 | 178.94 | 179.18 | 179.18 | -1.57% | 169,316 |
| Sep 1, 2025 | 179.54 | 182.66 | 179.44 | 182.04 | 182.04 | 1.62% | 110,694 |
| Aug 29, 2025 | 177.84 | 180.70 | 177.50 | 179.14 | 179.14 | 0.26% | 203,633 |
| Aug 28, 2025 | 179.22 | 180.38 | 177.84 | 178.68 | 178.68 | 0.20% | 178,192 |
| Aug 27, 2025 | 180.16 | 180.80 | 178.18 | 178.32 | 178.32 | -0.88% | 138,118 |
| Aug 26, 2025 | 178.74 | 180.22 | 176.14 | 179.90 | 179.90 | -0.39% | 303,722 |
| Aug 25, 2025 | 179.70 | 182.12 | 179.46 | 180.60 | 180.60 | -0.07% | 171,602 |
| Aug 22, 2025 | 180.02 | 181.72 | 179.90 | 180.72 | 180.72 | -0.24% | 203,371 |
| Aug 21, 2025 | 179.38 | 181.16 | 179.30 | 181.16 | 181.16 | 1.17% | 113,818 |
| Aug 20, 2025 | 183.18 | 183.68 | 178.92 | 179.06 | 179.06 | -2.57% | 187,449 |
| Aug 19, 2025 | 184.80 | 185.10 | 182.00 | 183.78 | 183.78 | -0.20% | 165,543 |
| Aug 18, 2025 | 186.48 | 186.66 | 183.52 | 184.14 | 184.14 | -1.46% | 176,536 |
| Aug 15, 2025 | 184.78 | 186.86 | 183.46 | 186.86 | 186.86 | 1.71% | 294,833 |
| Aug 14, 2025 | 180.74 | 183.94 | 180.32 | 183.72 | 183.72 | 2.31% | 157,980 |
| Aug 13, 2025 | 181.88 | 182.86 | 179.58 | 179.58 | 179.58 | -0.71% | 222,756 |
| Aug 12, 2025 | 176.72 | 181.02 | 176.00 | 180.86 | 180.86 | 2.84% | 260,666 |
| Aug 11, 2025 | 176.54 | 176.84 | 174.78 | 175.86 | 175.86 | -0.20% | 107,656 |
| 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 |