Airbnb, Inc. (FRA:6Z1)
Germany · Delayed Price · Currency is EUR 154.58
+1.48 (0.97%)
At close: Oct 23, 2026
FRA:6Z1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 4, 2026 | 157.86 | 159.08 | 156.00 | 156.00 | 156.00 | -1.09% | 110 |
| Sep 3, 2026 | 156.80 | 157.72 | 156.32 | 157.72 | 157.72 | 0.06% | - |
| Sep 2, 2026 | 156.48 | 158.56 | 155.48 | 157.62 | 157.62 | 0.23% | 39 |
| Sep 1, 2026 | 157.08 | 157.44 | 154.98 | 157.26 | 157.26 | 0.43% | 248 |
| Aug 31, 2026 | 161.78 | 162.30 | 156.58 | 156.58 | 156.58 | -4.52% | 68 |
| Aug 28, 2026 | 157.36 | 164.00 | 157.36 | 164.00 | 164.00 | 2.24% | 89 |
| Aug 27, 2026 | 159.00 | 160.40 | 159.00 | 160.40 | 160.40 | -0.75% | 54 |
| Aug 25, 2026 | 162.60 | 162.60 | 161.62 | 161.62 | 161.62 | -2.49% | - |
| Aug 24, 2026 | 158.96 | 165.74 | 158.68 | 165.74 | 165.74 | 3.59% | 201 |
| Aug 21, 2026 | 156.56 | 160.00 | 156.56 | 160.00 | 160.00 | 3.95% | 40 |
| Aug 20, 2026 | 154.92 | 155.36 | 153.92 | 153.92 | 153.92 | -1.82% | 13 |
| Aug 19, 2026 | 156.56 | 156.96 | 156.56 | 156.78 | 156.78 | -1.30% | - |
| Aug 18, 2026 | 153.58 | 158.84 | 153.58 | 158.84 | 158.84 | 1.00% | 13 |
| Aug 17, 2026 | 157.74 | 157.74 | 157.16 | 157.26 | 157.26 | -0.57% | 33 |
| Aug 14, 2026 | 158.88 | 159.54 | 158.16 | 158.16 | 158.16 | 0.20% | 13 |