Airbnb, Inc. (FRA:6Z1)
Germany flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 2025109.66110.60109.66110.30110.30-0.33%127
Oct 22, 2025110.00110.66109.84110.66110.661.93%146
Oct 21, 2025108.40108.56108.04108.56108.560.28%146
Oct 20, 2025107.50108.26107.50108.26108.261.06%146
Oct 17, 2025103.18107.12102.52107.12107.12-0.06%146
Oct 16, 2025105.96107.18105.96107.18107.180.87%22
Oct 15, 2025105.50106.82105.24106.26106.26-0.69%20
Oct 14, 2025102.96107.00101.12107.00107.004.27%60
Oct 13, 2025101.82102.80101.68102.62102.622.62%28
Oct 10, 2025103.14103.82100.00100.00100.00-3.40%411
Oct 9, 2025102.82103.52102.66103.52103.521.09%70
Oct 8, 2025102.44103.06102.40102.40102.40-0.79%70
Oct 7, 2025102.24103.50102.20103.22103.220.41%62
Oct 6, 2025103.42103.42102.10102.80102.80-0.68%179
Oct 3, 2025103.04103.78103.04103.50103.500.19%20
Oct 2, 2025103.34104.22103.12103.30103.30-0.60%166
Oct 1, 2025101.96103.9299.64103.92103.92-0.86%3,787
Sep 30, 2025104.40104.82103.90104.82104.82-0.85%372
Sep 29, 2025105.06105.72105.06105.72105.720.21%270
Sep 26, 2025103.68105.50103.68105.50105.501.19%120
Sep 25, 2025103.98105.02103.72104.26104.26-0.50%1,333
Sep 24, 2025104.22105.48104.04104.78104.78-1.00%1,669
Sep 23, 2025105.72106.16105.60105.84105.84-0.68%30
Sep 22, 2025107.70107.70106.50106.56106.56-0.69%197
Sep 19, 2025105.60107.30105.10107.30107.302.37%285
Sep 18, 2025104.32104.82104.28104.82104.822.36%285
Sep 17, 2025101.70102.40101.70102.40102.400.47%285
Sep 16, 2025101.60102.20101.60101.92101.92-2.21%285
Sep 15, 2025103.88105.22103.88104.22104.22-0.15%73
Sep 12, 2025104.10104.90103.60104.38104.38-0.89%70
Sep 11, 2025104.96105.50104.96105.32105.320.65%150
Sep 10, 2025105.26105.72104.52104.64104.64-1.52%1,130
Sep 9, 2025106.78106.78105.32106.26106.260.72%11
Sep 8, 2025105.02105.90104.76105.50105.50-0.66%175
Sep 5, 2025106.68107.56106.20106.20106.20-0.62%512
Sep 4, 2025106.20106.86106.18106.86106.860.09%116
Sep 3, 2025108.46109.44106.76106.76106.76-1.51%116
Sep 2, 2025110.90110.90108.40108.40108.40-2.31%195
Sep 1, 2025110.16110.96110.14110.96110.96-0.31%10
Aug 29, 2025110.74111.30110.38111.30111.300.31%15
Aug 28, 2025110.74111.32110.74110.96110.961.89%15
Aug 27, 2025108.40108.90108.38108.90108.90-0.55%186
Aug 26, 2025109.70110.50108.98109.50109.50-0.42%186
Aug 25, 2025109.76109.96109.32109.96109.961.03%65
Aug 22, 2025108.44108.84108.30108.84108.842.10%65
Aug 21, 2025106.70106.98106.60106.60106.60-0.60%65
Aug 20, 2025106.22107.88106.22107.24107.24-1.42%65
Aug 19, 2025106.50108.78106.38108.78108.782.24%50
Aug 18, 2025106.24106.40106.08106.40106.40-0.84%1,350
Aug 15, 2025106.86107.30106.18107.30107.300.54%222