Skip to main content
logo
Airbus SE (ETR:AIR)
Germany flag Germany · Delayed Price · Currency is EUR
204.65
+0.50 (0.24%)
At close: Nov 28, 2025

Airbus SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 28, 2025204.40205.30203.45204.65204.650.24%144,042
Nov 27, 2025204.40205.20203.25204.15204.15-0.37%76,798
Nov 26, 2025203.50204.90202.40204.90204.901.51%113,787
Nov 25, 2025200.80203.30199.76201.85201.850.90%186,292
Nov 24, 2025203.20204.20199.74200.05200.05-1.28%270,883
Nov 21, 2025201.00205.35200.65202.65202.65-0.86%355,599
Nov 20, 2025204.30207.35204.20204.40204.400.39%230,629
Nov 19, 2025203.50204.30201.90203.60203.60-0.29%308,680
Nov 18, 2025204.50206.75202.40204.20204.20-1.40%189,270
Nov 17, 2025207.60210.35206.75207.10207.100.27%197,266
Nov 14, 2025207.30207.45202.50206.55206.55-1.78%215,499
Nov 13, 2025212.10213.35208.80210.30210.30-0.80%254,495
Nov 12, 2025212.25213.40211.40212.00212.000.45%162,227
Nov 11, 2025211.55212.35209.30211.05211.05-0.05%155,950
Nov 10, 2025211.00212.35210.35211.15211.151.61%216,843
Nov 7, 2025208.15208.90206.05207.80207.80-0.36%248,573
Nov 6, 2025211.90211.90207.35208.55208.55-1.77%190,173
Nov 5, 2025211.65212.85209.95212.30212.30-0.31%139,096
Nov 4, 2025211.20213.65209.90212.95212.95-0.51%162,445
Nov 3, 2025212.90214.55212.65214.05214.050.30%157,469
Oct 31, 2025213.85214.60211.70213.40213.400.38%171,261
Oct 30, 2025212.25216.85211.50212.60212.602.06%305,765
Oct 29, 2025207.05208.70205.70208.30208.300.29%145,544
Oct 28, 2025208.15208.80206.85207.70207.70-0.46%121,100
Oct 27, 2025208.95208.95206.90208.65208.650.12%98,610
Oct 24, 2025208.45208.60205.70208.40208.400.58%144,987
Oct 23, 2025206.35208.25205.70207.20207.200.70%143,559
Oct 22, 2025208.10210.00205.75205.75205.75-0.82%170,941
Oct 21, 2025204.30208.55203.30207.45207.451.77%186,429
Oct 20, 2025203.65204.25201.75203.85203.851.49%199,789
Oct 17, 2025200.45204.55199.26200.85200.85-2.19%294,342
Oct 16, 2025204.40205.95201.50205.35205.351.16%184,192
Oct 15, 2025204.45206.90203.00203.00203.00-0.20%199,611
Oct 14, 2025201.05203.40198.16203.40203.400.57%126,518
Oct 13, 2025203.65203.65201.40202.25202.250.17%90,566
Oct 10, 2025204.65205.55201.20201.90201.90-1.34%180,972
Oct 9, 2025205.85206.80204.65204.65204.65-0.39%143,734
Oct 8, 2025203.60205.60202.45205.45205.451.63%212,615
Oct 7, 2025201.10203.70200.20202.15202.150.52%133,558
Oct 6, 2025201.30202.80200.20201.10201.10-1.20%189,839
Oct 3, 2025202.75204.65202.70203.55203.550.79%172,904
Oct 2, 2025199.56202.90199.56201.95201.951.41%150,921
Oct 1, 2025197.02199.72195.42199.14199.140.90%261,197
Sep 30, 2025195.24197.44194.40197.36197.360.70%171,849
Sep 29, 2025197.16197.66195.28195.98195.980.15%148,460
Sep 26, 2025195.04195.90193.04195.68195.680.91%120,845
Sep 25, 2025193.18194.10191.90193.92193.920.07%173,771
Sep 24, 2025195.00195.84193.50193.78193.78-0.29%158,827
Sep 23, 2025196.26196.46194.34194.34194.34-0.39%161,101
Sep 22, 2025193.58195.84193.50195.10195.100.62%149,447