Airbnb, Inc. (FRA:6Z1)
Germany · Delayed Price · Currency is EUR 166.50
+0.50 (0.30%)
At close: Nov 13, 2026
FRA:6Z1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 162.68 | 166.50 | 161.98 | 166.50 | 166.50 | 0.30% | 25 |
| Nov 12, 2026 | 162.30 | 166.00 | 159.92 | 166.00 | 166.00 | 0.80% | 65 |
| Nov 11, 2026 | 166.54 | 166.54 | 164.68 | 164.68 | 164.68 | -0.46% | - |
| Nov 10, 2026 | 168.60 | 171.10 | 165.44 | 165.44 | 165.44 | -3.32% | 259 |
| Nov 9, 2026 | 170.00 | 171.12 | 169.52 | 171.12 | 171.12 | -0.21% | 15 |
| Nov 6, 2026 | 167.60 | 171.48 | 166.02 | 171.48 | 171.48 | 9.75% | 244 |
| Nov 5, 2026 | 155.40 | 156.24 | 154.80 | 156.24 | 156.24 | 2.40% | 5 |
| Nov 4, 2026 | 146.86 | 152.58 | 145.78 | 152.58 | 152.58 | -0.04% | - |
| Nov 3, 2026 | 151.54 | 152.64 | 151.46 | 152.64 | 152.64 | 3.65% | 5 |
| Nov 2, 2026 | 146.02 | 147.26 | 145.96 | 147.26 | 147.26 | -0.28% | - |
| Oct 30, 2026 | 149.30 | 149.30 | 147.68 | 147.68 | 147.68 | -1.52% | - |
| Oct 29, 2026 | 148.88 | 149.96 | 148.88 | 149.96 | 149.96 | 0.04% | - |
| Oct 28, 2026 | 150.50 | 150.74 | 149.90 | 149.90 | 149.90 | -0.07% | - |
| Oct 27, 2026 | 152.44 | 152.44 | 150.00 | 150.00 | 150.00 | -1.88% | - |
| Oct 26, 2026 | 152.74 | 152.88 | 152.74 | 152.88 | 152.88 | -1.10% | - |
| Oct 23, 2026 | 154.90 | 155.18 | 154.58 | 154.58 | 154.58 | 0.97% | - |
| Oct 22, 2026 | 152.60 | 153.64 | 151.36 | 153.10 | 153.10 | -1.85% | 158 |
| Oct 21, 2026 | 156.40 | 156.40 | 155.98 | 155.98 | 155.98 | -0.27% | - |
| Oct 20, 2026 | 155.50 | 156.40 | 155.02 | 156.40 | 156.40 | 1.53% | - |
| Oct 19, 2026 | 154.08 | 154.46 | 154.04 | 154.04 | 154.04 | -0.38% | - |
| Oct 16, 2026 | 154.56 | 154.62 | 153.62 | 154.62 | 154.62 | 3.52% | - |
| Oct 15, 2026 | 148.00 | 149.36 | 148.00 | 149.36 | 149.36 | 0.96% | - |
| Oct 14, 2026 | 146.46 | 147.94 | 146.46 | 147.94 | 147.94 | 1.72% | - |
| Oct 13, 2026 | 145.82 | 145.82 | 145.44 | 145.44 | 145.44 | -2.61% | - |
| Oct 12, 2026 | 146.00 | 149.34 | 146.00 | 149.34 | 149.34 | 3.14% | 111 |
| Oct 9, 2026 | 144.26 | 145.62 | 144.26 | 144.80 | 144.80 | -0.14% | 4 |
| Oct 8, 2026 | 141.62 | 145.00 | 141.60 | 145.00 | 145.00 | 2.01% | 71 |
| Oct 7, 2026 | 141.98 | 142.14 | 141.98 | 142.14 | 142.14 | -2.31% | - |
| Oct 6, 2026 | 145.32 | 145.50 | 145.32 | 145.50 | 145.50 | 1.20% | - |
| Oct 5, 2026 | 144.58 | 144.58 | 143.50 | 143.78 | 143.78 | -0.54% | - |
| Oct 2, 2026 | 144.58 | 144.58 | 144.56 | 144.56 | 144.56 | 2.05% | 15 |
| Oct 1, 2026 | 141.20 | 141.66 | 140.90 | 141.66 | 141.66 | -0.52% | - |
| Sep 30, 2026 | 137.60 | 142.40 | 137.60 | 142.40 | 142.40 | 4.26% | 150 |
| Sep 29, 2026 | 136.24 | 136.78 | 136.00 | 136.58 | 136.58 | -0.93% | 50 |
| Sep 28, 2026 | 137.58 | 137.86 | 136.02 | 137.86 | 137.86 | 3.87% | 52 |
| Sep 25, 2026 | 132.12 | 132.86 | 132.12 | 132.72 | 132.72 | 0.03% | 43 |
| Sep 24, 2026 | 130.02 | 132.68 | 130.02 | 132.68 | 132.68 | -0.32% | - |
| Sep 23, 2026 | 141.12 | 141.48 | 133.10 | 133.10 | 133.10 | -6.62% | 447 |
| Sep 22, 2026 | 144.34 | 146.92 | 142.54 | 142.54 | 142.54 | -1.66% | - |
| Sep 21, 2026 | 144.24 | 145.14 | 143.70 | 144.94 | 144.94 | 0.89% | 106 |
| Sep 18, 2026 | 143.84 | 143.92 | 143.66 | 143.66 | 143.66 | -0.36% | - |
| Sep 17, 2026 | 145.86 | 147.04 | 144.18 | 144.18 | 144.18 | -2.01% | 28 |
| Sep 16, 2026 | 144.86 | 147.14 | 144.78 | 147.14 | 147.14 | 0.74% | 1 |
| Sep 15, 2026 | 145.32 | 146.06 | 145.32 | 146.06 | 146.06 | -0.88% | - |
| Sep 14, 2026 | 145.78 | 147.36 | 145.78 | 147.36 | 147.36 | 1.40% | - |
| Sep 11, 2026 | 143.90 | 146.14 | 143.48 | 145.32 | 145.32 | 0.55% | 11 |
| Sep 10, 2026 | 145.20 | 145.50 | 144.52 | 144.52 | 144.52 | -2.39% | - |
| Sep 9, 2026 | 148.42 | 148.42 | 148.06 | 148.06 | 148.06 | -1.29% | 10 |
| Sep 8, 2026 | 153.94 | 156.44 | 150.00 | 150.00 | 150.00 | -2.36% | 300 |
| Sep 7, 2026 | 154.76 | 155.72 | 152.90 | 153.62 | 153.62 | -1.53% | 77 |