Skip to main content
Airbus SE (ETR:AIR)
Germany flag Germany · Delayed Price · Currency is EUR
207.65
-3.70 (-1.75%)
Nov 12, 2026, 5:47 PM CET

ETR:AIR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 12, 2026211.75212.90206.45207.65207.65-1.40%241,428
Nov 11, 2026210.70211.55208.15210.60210.601.08%186,112
Nov 10, 2026207.85211.90207.80208.35208.351.09%440,731
Nov 9, 2026196.30206.10195.76206.10206.104.96%234,240
Nov 6, 2026195.94198.88195.24196.36196.36-1.32%368,459
Nov 5, 2026203.65204.50197.56198.98198.98-0.61%304,591
Nov 4, 2026193.50201.10191.64200.20200.203.51%395,754
Nov 3, 2026193.28196.14192.02193.42193.42-1.41%187,324
Nov 2, 2026191.52196.64191.52196.18196.181.94%179,442
Oct 30, 2026194.32195.10191.28192.44192.44-2.02%200,534
Oct 29, 2026198.30199.08193.56196.40196.402.29%487,983
Oct 28, 2026194.04194.04190.94192.00192.00-0.45%141,533
Oct 27, 2026191.86195.30191.10192.86192.86-0.32%225,477
Oct 26, 2026193.24195.84192.30193.48193.480.57%214,242
Oct 23, 2026195.06195.22190.86192.38192.38-1.24%205,927
Oct 22, 2026196.16197.42193.92194.80194.80-2.05%129,381
Oct 21, 2026194.06199.16192.10198.88198.882.70%407,616
Oct 20, 2026193.16196.74190.60193.66193.66-0.31%159,260
Oct 19, 2026197.66197.78191.80194.26194.26-2.34%319,702
Oct 16, 2026195.50200.50194.66198.92198.922.17%388,027
Oct 15, 2026189.24195.04188.38194.70194.702.30%238,913
Oct 14, 2026188.28192.62186.64190.32190.322.09%237,332
Oct 13, 2026187.54188.84186.12186.42186.42-0.92%113,435
Oct 12, 2026188.24188.66187.46188.16188.160.25%75,359
Oct 9, 2026188.42188.54186.36187.70187.700.20%152,538
Oct 8, 2026186.02189.24183.92187.32187.32-0.04%161,779
Oct 7, 2026185.94188.62185.62187.40187.40-0.27%179,498
Oct 6, 2026190.68191.34187.06187.90187.90-0.67%156,585
Oct 5, 2026189.48190.24188.18189.16189.16-0.11%244,354
Oct 2, 2026185.86192.00185.86189.36189.361.97%247,818
Oct 1, 2026189.38191.00185.70185.70185.70-2.56%219,048
Sep 30, 2026190.46193.94189.80190.58190.58-206,952
Sep 29, 2026193.00193.80190.04190.58190.58-1.35%334,517
Sep 28, 2026192.70195.80191.68193.18193.180.33%356,612
Sep 25, 2026194.70195.42188.14192.54192.54-0.95%594,113
Sep 24, 2026194.12195.60191.02194.38194.38-0.36%242,294
Sep 23, 2026195.98197.62192.68195.08195.080.20%229,577
Sep 22, 2026195.10197.48192.96194.70194.70-0.09%196,571
Sep 21, 2026195.38195.90193.06194.88194.880.80%360,194
Sep 18, 2026195.34197.90193.00193.34193.34-1.15%878,443
Sep 17, 2026198.40199.04195.58195.58195.58-0.51%177,483
Sep 16, 2026196.64197.62194.84196.58196.580.77%147,003
Sep 15, 2026194.94196.84194.42195.08195.080.01%194,828
Sep 14, 2026198.00199.40193.70195.06195.06-2.23%279,758
Sep 11, 2026197.66199.50197.52199.50199.501.86%213,839
Sep 10, 2026197.04198.78195.40195.86195.86-0.20%331,534
Sep 9, 2026197.24198.06194.58196.26196.26-2.24%245,414
Sep 8, 2026197.22200.75195.70200.75200.751.06%103,068
Sep 7, 2026198.10199.34197.30198.64198.64-0.13%114,099
Sep 4, 2026196.92202.05196.64198.90198.900.95%188,137