Airbus SE (ETR:AIR)
Germany · Delayed Price · Currency is EUR 189.90
+4.20 (2.26%)
Oct 2, 2026, 6:22 PM CET
ETR:AIR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 185.86 | 192.00 | 185.86 | 189.90 | 189.90 | 2.26% | 247,818 |
| Oct 1, 2026 | 189.38 | 191.00 | 185.70 | 185.70 | 185.70 | -2.56% | 219,048 |
| Sep 30, 2026 | 190.46 | 193.94 | 189.80 | 190.58 | 190.58 | - | 206,952 |
| Sep 29, 2026 | 193.00 | 193.80 | 190.04 | 190.58 | 190.58 | -1.35% | 334,517 |
| Sep 28, 2026 | 192.70 | 195.80 | 191.68 | 193.18 | 193.18 | 0.33% | 356,612 |
| Sep 25, 2026 | 194.70 | 195.42 | 188.14 | 192.54 | 192.54 | -0.95% | 594,113 |
| Sep 24, 2026 | 194.12 | 195.60 | 191.02 | 194.38 | 194.38 | -0.36% | 242,294 |
| Sep 23, 2026 | 195.98 | 197.62 | 192.68 | 195.08 | 195.08 | 0.20% | 229,577 |
| Sep 22, 2026 | 195.10 | 197.48 | 192.96 | 194.70 | 194.70 | -0.09% | 196,571 |
| Sep 21, 2026 | 195.38 | 195.90 | 193.06 | 194.88 | 194.88 | 0.80% | 360,194 |
| Sep 18, 2026 | 195.34 | 197.90 | 193.00 | 193.34 | 193.34 | -1.15% | 878,443 |
| Sep 17, 2026 | 198.40 | 199.04 | 195.58 | 195.58 | 195.58 | -0.51% | 177,483 |
| Sep 16, 2026 | 196.64 | 197.62 | 194.84 | 196.58 | 196.58 | 0.77% | 147,003 |
| Sep 15, 2026 | 194.94 | 196.84 | 194.42 | 195.08 | 195.08 | 0.01% | 194,828 |
| Sep 14, 2026 | 198.00 | 199.40 | 193.70 | 195.06 | 195.06 | -2.23% | 279,758 |
| Sep 11, 2026 | 197.66 | 199.50 | 197.52 | 199.50 | 199.50 | 1.86% | 213,839 |
| Sep 10, 2026 | 197.04 | 198.78 | 195.40 | 195.86 | 195.86 | -0.20% | 331,534 |
| Sep 9, 2026 | 197.24 | 198.06 | 194.58 | 196.26 | 196.26 | -2.24% | 245,414 |
| Sep 8, 2026 | 197.22 | 200.75 | 195.70 | 200.75 | 200.75 | 1.06% | 103,068 |
| Sep 7, 2026 | 198.10 | 199.34 | 197.30 | 198.64 | 198.64 | -0.13% | 114,099 |
| Sep 4, 2026 | 196.92 | 202.05 | 196.64 | 198.90 | 198.90 | 0.95% | 188,137 |
| Sep 3, 2026 | 196.04 | 197.78 | 193.18 | 197.02 | 197.02 | 0.04% | 179,014 |
| Sep 2, 2026 | 195.10 | 198.30 | 193.74 | 196.94 | 196.94 | 0.36% | 145,371 |
| Sep 1, 2026 | 195.96 | 197.28 | 194.20 | 196.24 | 196.24 | -0.50% | 178,397 |
| Aug 31, 2026 | 202.95 | 202.95 | 197.22 | 197.22 | 197.22 | -2.92% | 163,654 |
| Aug 28, 2026 | 204.80 | 205.15 | 202.30 | 203.15 | 203.15 | -0.07% | 186,284 |
| Aug 27, 2026 | 206.35 | 206.45 | 202.35 | 203.30 | 203.30 | -1.36% | 201,392 |
| Aug 26, 2026 | 204.90 | 209.60 | 204.80 | 206.10 | 206.10 | 0.73% | 181,061 |
| Aug 25, 2026 | 204.45 | 207.50 | 204.45 | 204.60 | 204.60 | 0.86% | 135,294 |
| Aug 24, 2026 | 203.05 | 205.00 | 202.10 | 202.85 | 202.85 | -0.39% | 76,748 |
| Aug 21, 2026 | 204.10 | 204.50 | 202.90 | 203.65 | 203.65 | -0.61% | 163,867 |
| Aug 20, 2026 | 207.75 | 208.35 | 204.85 | 204.90 | 204.90 | -1.49% | 97,899 |
| Aug 19, 2026 | 210.85 | 211.80 | 208.00 | 208.00 | 208.00 | -0.86% | 101,087 |
| Aug 18, 2026 | 213.90 | 214.30 | 209.25 | 209.80 | 209.80 | -2.10% | 151,694 |
| Aug 17, 2026 | 215.40 | 216.45 | 213.80 | 214.30 | 214.30 | -0.51% | 121,158 |
| Aug 14, 2026 | 213.20 | 216.55 | 213.20 | 215.40 | 215.40 | 1.13% | 174,164 |
| Aug 13, 2026 | 214.05 | 215.90 | 213.00 | 213.00 | 213.00 | -0.26% | 98,084 |
| Aug 12, 2026 | 211.65 | 214.90 | 211.65 | 213.55 | 213.55 | 0.54% | 145,137 |
| Aug 11, 2026 | 214.00 | 214.20 | 211.05 | 212.40 | 212.40 | -1.00% | 156,890 |
| Aug 10, 2026 | 212.55 | 214.95 | 212.00 | 214.55 | 214.55 | 0.40% | 115,843 |
| Aug 7, 2026 | 212.90 | 216.15 | 212.90 | 213.70 | 213.70 | 0.56% | 190,935 |
| Aug 6, 2026 | 214.85 | 217.20 | 212.50 | 212.50 | 212.50 | -1.19% | 240,644 |
| Aug 5, 2026 | 215.05 | 216.40 | 214.30 | 215.05 | 215.05 | 0.40% | 184,382 |
| Aug 4, 2026 | 210.70 | 214.20 | 209.40 | 214.20 | 214.20 | 2.98% | 201,731 |
| Aug 3, 2026 | 208.30 | 209.80 | 206.50 | 208.00 | 208.00 | 2.84% | 348,155 |
| Jul 31, 2026 | 204.90 | 208.50 | 201.75 | 202.25 | 202.25 | -0.83% | 282,364 |
| Jul 30, 2026 | 206.20 | 207.90 | 203.15 | 203.95 | 203.95 | -2.79% | 370,134 |
| Jul 29, 2026 | 210.85 | 211.85 | 208.35 | 209.80 | 209.80 | -1.06% | 361,737 |
| Jul 28, 2026 | 211.00 | 213.30 | 209.30 | 212.05 | 212.05 | 1.48% | 188,294 |
| Jul 27, 2026 | 210.60 | 212.00 | 208.45 | 208.95 | 208.95 | 1.53% | 278,352 |