Airbus SE (ETR:AIR)
Germany · Delayed Price · Currency is EUR 193.70
+0.24 (0.12%)
Feb 2, 2026, 3:55 PM CET
Airbus SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 215.75 | 217.85 | 215.60 | 217.30 | 217.30 | 1.09% | 192,833 |
| Jan 15, 2026 | 215.50 | 215.55 | 212.85 | 214.95 | 214.95 | -0.26% | 211,059 |
| Jan 14, 2026 | 220.05 | 221.25 | 215.50 | 215.50 | 215.50 | -2.16% | 229,340 |
| Jan 13, 2026 | 216.60 | 220.40 | 215.80 | 220.25 | 220.25 | 1.85% | 203,172 |
| Jan 12, 2026 | 214.65 | 217.35 | 214.10 | 216.25 | 216.25 | 0.56% | 163,383 |
| 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 |