Airbnb, Inc. (FRA:6Z1)
Germany · Delayed Price · Currency is EUR 110.30
-0.36 (-0.33%)
Oct 23, 2025, 4:00 PM EDT
Airbnb Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 109.66 | 110.60 | 109.66 | 110.30 | 110.30 | -0.33% | 127 |
| Oct 22, 2025 | 110.00 | 110.66 | 109.84 | 110.66 | 110.66 | 1.93% | 146 |
| Oct 21, 2025 | 108.40 | 108.56 | 108.04 | 108.56 | 108.56 | 0.28% | 146 |
| Oct 20, 2025 | 107.50 | 108.26 | 107.50 | 108.26 | 108.26 | 1.06% | 146 |
| Oct 17, 2025 | 103.18 | 107.12 | 102.52 | 107.12 | 107.12 | -0.06% | 146 |
| Oct 16, 2025 | 105.96 | 107.18 | 105.96 | 107.18 | 107.18 | 0.87% | 22 |
| Oct 15, 2025 | 105.50 | 106.82 | 105.24 | 106.26 | 106.26 | -0.69% | 20 |
| Oct 14, 2025 | 102.96 | 107.00 | 101.12 | 107.00 | 107.00 | 4.27% | 60 |
| Oct 13, 2025 | 101.82 | 102.80 | 101.68 | 102.62 | 102.62 | 2.62% | 28 |
| Oct 10, 2025 | 103.14 | 103.82 | 100.00 | 100.00 | 100.00 | -3.40% | 411 |
| Oct 9, 2025 | 102.82 | 103.52 | 102.66 | 103.52 | 103.52 | 1.09% | 70 |
| Oct 8, 2025 | 102.44 | 103.06 | 102.40 | 102.40 | 102.40 | -0.79% | 70 |
| Oct 7, 2025 | 102.24 | 103.50 | 102.20 | 103.22 | 103.22 | 0.41% | 62 |
| Oct 6, 2025 | 103.42 | 103.42 | 102.10 | 102.80 | 102.80 | -0.68% | 179 |
| Oct 3, 2025 | 103.04 | 103.78 | 103.04 | 103.50 | 103.50 | 0.19% | 20 |
| Oct 2, 2025 | 103.34 | 104.22 | 103.12 | 103.30 | 103.30 | -0.60% | 166 |
| Oct 1, 2025 | 101.96 | 103.92 | 99.64 | 103.92 | 103.92 | -0.86% | 3,787 |
| Sep 30, 2025 | 104.40 | 104.82 | 103.90 | 104.82 | 104.82 | -0.85% | 372 |
| Sep 29, 2025 | 105.06 | 105.72 | 105.06 | 105.72 | 105.72 | 0.21% | 270 |
| Sep 26, 2025 | 103.68 | 105.50 | 103.68 | 105.50 | 105.50 | 1.19% | 120 |
| Sep 25, 2025 | 103.98 | 105.02 | 103.72 | 104.26 | 104.26 | -0.50% | 1,333 |
| Sep 24, 2025 | 104.22 | 105.48 | 104.04 | 104.78 | 104.78 | -1.00% | 1,669 |
| Sep 23, 2025 | 105.72 | 106.16 | 105.60 | 105.84 | 105.84 | -0.68% | 30 |
| Sep 22, 2025 | 107.70 | 107.70 | 106.50 | 106.56 | 106.56 | -0.69% | 197 |
| Sep 19, 2025 | 105.60 | 107.30 | 105.10 | 107.30 | 107.30 | 2.37% | 285 |
| Sep 18, 2025 | 104.32 | 104.82 | 104.28 | 104.82 | 104.82 | 2.36% | 285 |
| Sep 17, 2025 | 101.70 | 102.40 | 101.70 | 102.40 | 102.40 | 0.47% | 285 |
| Sep 16, 2025 | 101.60 | 102.20 | 101.60 | 101.92 | 101.92 | -2.21% | 285 |
| Sep 15, 2025 | 103.88 | 105.22 | 103.88 | 104.22 | 104.22 | -0.15% | 73 |
| Sep 12, 2025 | 104.10 | 104.90 | 103.60 | 104.38 | 104.38 | -0.89% | 70 |
| Sep 11, 2025 | 104.96 | 105.50 | 104.96 | 105.32 | 105.32 | 0.65% | 150 |
| Sep 10, 2025 | 105.26 | 105.72 | 104.52 | 104.64 | 104.64 | -1.52% | 1,130 |
| Sep 9, 2025 | 106.78 | 106.78 | 105.32 | 106.26 | 106.26 | 0.72% | 11 |
| Sep 8, 2025 | 105.02 | 105.90 | 104.76 | 105.50 | 105.50 | -0.66% | 175 |
| Sep 5, 2025 | 106.68 | 107.56 | 106.20 | 106.20 | 106.20 | -0.62% | 512 |
| Sep 4, 2025 | 106.20 | 106.86 | 106.18 | 106.86 | 106.86 | 0.09% | 116 |
| Sep 3, 2025 | 108.46 | 109.44 | 106.76 | 106.76 | 106.76 | -1.51% | 116 |
| Sep 2, 2025 | 110.90 | 110.90 | 108.40 | 108.40 | 108.40 | -2.31% | 195 |
| Sep 1, 2025 | 110.16 | 110.96 | 110.14 | 110.96 | 110.96 | -0.31% | 10 |
| Aug 29, 2025 | 110.74 | 111.30 | 110.38 | 111.30 | 111.30 | 0.31% | 15 |
| Aug 28, 2025 | 110.74 | 111.32 | 110.74 | 110.96 | 110.96 | 1.89% | 15 |
| Aug 27, 2025 | 108.40 | 108.90 | 108.38 | 108.90 | 108.90 | -0.55% | 186 |
| Aug 26, 2025 | 109.70 | 110.50 | 108.98 | 109.50 | 109.50 | -0.42% | 186 |
| Aug 25, 2025 | 109.76 | 109.96 | 109.32 | 109.96 | 109.96 | 1.03% | 65 |
| Aug 22, 2025 | 108.44 | 108.84 | 108.30 | 108.84 | 108.84 | 2.10% | 65 |
| Aug 21, 2025 | 106.70 | 106.98 | 106.60 | 106.60 | 106.60 | -0.60% | 65 |
| Aug 20, 2025 | 106.22 | 107.88 | 106.22 | 107.24 | 107.24 | -1.42% | 65 |
| Aug 19, 2025 | 106.50 | 108.78 | 106.38 | 108.78 | 108.78 | 2.24% | 50 |
| Aug 18, 2025 | 106.24 | 106.40 | 106.08 | 106.40 | 106.40 | -0.84% | 1,350 |
| Aug 15, 2025 | 106.86 | 107.30 | 106.18 | 107.30 | 107.30 | 0.54% | 222 |