Airbus SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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