Airbnb, Inc. (FRA:6Z1)
Germany · Delayed Price · Currency is EUR 104.82
-0.90 (-0.85%)
At close: Sep 30, 2025
Airbnb Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 104.40 | 104.82 | 103.90 | 104.82 | - | -0.85% | - |
| Sep 29, 2025 | 105.06 | 105.72 | 105.06 | 105.72 | 105.72 | 0.21% | 120 |
| 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% | 127 |
| Sep 24, 2025 | 104.22 | 105.48 | 104.04 | 104.78 | 104.78 | -1.00% | 200 |
| 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 |
| Aug 14, 2025 | 105.82 | 107.04 | 105.50 | 106.72 | 106.72 | 2.20% | 131 |
| Aug 13, 2025 | 103.08 | 104.42 | 103.08 | 104.42 | 104.42 | 2.23% | 4,038 |
| Aug 12, 2025 | 101.72 | 102.14 | 101.56 | 102.14 | 102.14 | -0.10% | 112 |
| Aug 11, 2025 | 103.92 | 104.36 | 102.24 | 102.24 | 102.24 | -1.10% | 31 |
| Aug 8, 2025 | 103.20 | 104.18 | 103.08 | 103.38 | 103.38 | 1.25% | 56 |
| Aug 7, 2025 | 105.78 | 105.78 | 101.40 | 102.10 | 102.10 | -8.35% | 392 |
| Aug 6, 2025 | 111.76 | 112.42 | 111.40 | 111.40 | 111.40 | -1.57% | 90 |
| Aug 5, 2025 | 113.16 | 113.32 | 113.16 | 113.18 | 113.18 | 1.20% | 155 |
| Aug 4, 2025 | 112.30 | 112.40 | 110.72 | 111.84 | 111.84 | 1.67% | 155 |
| Aug 1, 2025 | 114.68 | 115.00 | 110.00 | 110.00 | 110.00 | -6.45% | 41 |
| Jul 31, 2025 | 117.04 | 117.58 | 116.48 | 117.58 | 117.58 | -0.31% | 10 |
| Jul 30, 2025 | 116.56 | 117.94 | 116.42 | 117.94 | 117.94 | -1.68% | 10 |
| Jul 29, 2025 | 122.30 | 123.00 | 119.96 | 119.96 | 119.96 | -1.46% | 125 |
| Jul 28, 2025 | 120.52 | 121.74 | 120.50 | 121.74 | 121.74 | 1.13% | 38 |
| Jul 25, 2025 | 119.56 | 120.38 | 119.44 | 120.38 | 120.38 | 1.38% | 106 |
| Jul 24, 2025 | 117.68 | 118.74 | 117.68 | 118.74 | 118.74 | -0.15% | 30 |
| Jul 23, 2025 | 118.32 | 119.14 | 118.10 | 118.92 | 118.92 | 0.92% | 30 |