Airbus SE (ETR:AIR)
Germany · Delayed Price · Currency is EUR 192.54
-2.46 (-1.26%)
Oct 23, 2026, 10:43 AM CEST
ETR:AIR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 194.08 | 195.22 | 191.12 | 192.54 | 192.54 | -1.16% | 129,370 |
| Oct 22, 2026 | 196.16 | 197.42 | 193.92 | 194.80 | 194.80 | -2.05% | 129,381 |
| Oct 21, 2026 | 194.06 | 199.16 | 192.10 | 198.88 | 198.88 | 2.70% | 407,616 |
| Oct 20, 2026 | 193.16 | 196.74 | 190.60 | 193.66 | 193.66 | -0.31% | 159,260 |
| Oct 19, 2026 | 197.66 | 197.78 | 191.80 | 194.26 | 194.26 | -2.34% | 319,702 |
| Oct 16, 2026 | 195.50 | 200.50 | 194.66 | 198.92 | 198.92 | 2.17% | 388,027 |
| Oct 15, 2026 | 189.24 | 195.04 | 188.38 | 194.70 | 194.70 | 2.30% | 238,913 |
| Oct 14, 2026 | 188.28 | 192.62 | 186.64 | 190.32 | 190.32 | 2.09% | 237,332 |
| Oct 13, 2026 | 187.54 | 188.84 | 186.12 | 186.42 | 186.42 | -0.92% | 113,435 |
| Oct 12, 2026 | 188.24 | 188.66 | 187.46 | 188.16 | 188.16 | 0.25% | 75,359 |
| Oct 9, 2026 | 188.42 | 188.54 | 186.36 | 187.70 | 187.70 | 0.20% | 152,538 |
| Oct 8, 2026 | 186.02 | 189.24 | 183.92 | 187.32 | 187.32 | -0.04% | 161,779 |
| Oct 7, 2026 | 185.94 | 188.62 | 185.62 | 187.40 | 187.40 | -0.27% | 179,498 |
| Oct 6, 2026 | 190.68 | 191.34 | 187.06 | 187.90 | 187.90 | -0.67% | 156,585 |
| Oct 5, 2026 | 189.48 | 190.24 | 188.18 | 189.16 | 189.16 | -0.11% | 244,354 |
| Oct 2, 2026 | 185.86 | 192.00 | 185.86 | 189.36 | 189.36 | 1.97% | 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 |