Airbnb, Inc. (FRA:6Z1)
Germany · Delayed Price · Currency is EUR 161.62
-4.12 (-2.49%)
Last updated: Aug 25, 2026, 3:25 PM CET
FRA:6Z1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2026 | 155.22 | 157.84 | 155.14 | 157.84 | 157.84 | 1.06% | 50 |
| Aug 12, 2026 | 159.14 | 159.16 | 155.84 | 156.18 | 156.18 | -0.65% | 25 |
| Aug 11, 2026 | 159.04 | 159.04 | 154.30 | 157.20 | 157.20 | -0.48% | 240 |
| Aug 10, 2026 | 152.30 | 157.96 | 152.30 | 157.96 | 157.96 | 5.26% | 2,859 |
| Aug 7, 2026 | 140.00 | 152.02 | 138.32 | 150.06 | 150.06 | 13.73% | 669 |
| Aug 6, 2026 | 131.32 | 132.20 | 131.18 | 131.94 | 131.94 | -0.20% | 100 |
| Aug 5, 2026 | 130.98 | 132.20 | 130.98 | 132.20 | 132.20 | 1.54% | 3 |
| Aug 4, 2026 | 130.14 | 131.12 | 129.42 | 130.20 | 130.20 | -1.72% | 133 |
| Aug 3, 2026 | 130.84 | 132.48 | 130.10 | 132.48 | 132.48 | 1.66% | - |
| Jul 31, 2026 | 131.24 | 131.24 | 130.32 | 130.32 | 130.32 | -1.05% | - |
| Jul 30, 2026 | 132.66 | 132.66 | 131.70 | 131.70 | 131.70 | -2.40% | - |
| Jul 29, 2026 | 133.18 | 135.12 | 132.46 | 134.94 | 134.94 | 2.07% | 271 |
| Jul 28, 2026 | 127.80 | 132.20 | 127.80 | 132.20 | 132.20 | 5.78% | 102 |
| Jul 27, 2026 | 123.60 | 124.98 | 123.60 | 124.98 | 124.98 | 3.51% | - |
| Jul 24, 2026 | 119.94 | 120.74 | 119.78 | 120.74 | 120.74 | -1.10% | - |
| Jul 23, 2026 | 121.62 | 122.08 | 121.36 | 122.08 | 122.08 | -0.88% | - |
| Jul 22, 2026 | 125.02 | 125.20 | 123.16 | 123.16 | 123.16 | -2.24% | 15 |
| Jul 21, 2026 | 126.28 | 126.28 | 125.66 | 125.98 | 125.98 | -0.93% | - |
| Jul 20, 2026 | 127.04 | 127.16 | 127.04 | 127.16 | 127.16 | -0.97% | 50 |
| Jul 17, 2026 | 127.60 | 128.58 | 127.60 | 128.40 | 128.40 | -0.67% | 100 |
| Jul 16, 2026 | 128.36 | 129.26 | 128.36 | 129.26 | 129.26 | -1.04% | - |
| Jul 15, 2026 | 127.36 | 130.62 | 127.08 | 130.62 | 130.62 | 2.08% | 20 |
| Jul 14, 2026 | 127.10 | 127.96 | 126.68 | 127.96 | 127.96 | -1.74% | 190 |
| Jul 13, 2026 | 130.22 | 130.22 | 130.22 | 130.22 | 130.22 | 0.42% | 53 |
| Jul 10, 2026 | 127.34 | 129.68 | 126.82 | 129.68 | 129.68 | 4.29% | 118 |
| Jul 9, 2026 | 124.08 | 124.34 | 123.82 | 124.34 | 124.34 | -3.22% | - |
| Jul 8, 2026 | 128.86 | 128.86 | 128.48 | 128.48 | 128.48 | -1.26% | - |
| Jul 7, 2026 | 128.20 | 130.14 | 128.20 | 130.12 | 130.12 | 0.76% | 48 |
| Jul 6, 2026 | 129.62 | 129.62 | 129.14 | 129.14 | 129.14 | 0.06% | 26 |
| Jul 3, 2026 | 129.50 | 129.50 | 129.06 | 129.06 | 129.06 | -0.72% | 105 |
| Jul 2, 2026 | 128.10 | 130.00 | 128.10 | 130.00 | 130.00 | 2.85% | 100 |
| Jul 1, 2026 | 124.10 | 126.40 | 124.10 | 126.40 | 126.40 | -1.45% | 25 |
| Jun 30, 2026 | 128.30 | 128.30 | 128.08 | 128.26 | 128.26 | -2.52% | 8 |
| Jun 29, 2026 | 127.10 | 131.58 | 126.40 | 131.58 | 131.58 | 2.00% | 5 |
| Jun 26, 2026 | 123.82 | 129.00 | 123.68 | 129.00 | 129.00 | 2.33% | 16 |
| Jun 25, 2026 | 125.90 | 126.22 | 125.90 | 126.06 | 126.06 | 0.64% | - |
| Jun 24, 2026 | 121.08 | 125.26 | 120.96 | 125.26 | 125.26 | 3.37% | 9 |
| Jun 23, 2026 | 120.32 | 121.18 | 120.32 | 121.18 | 121.18 | -1.38% | - |
| Jun 22, 2026 | 121.38 | 122.88 | 121.38 | 122.88 | 122.88 | 0.41% | 22 |
| Jun 19, 2026 | 123.64 | 123.64 | 121.88 | 122.38 | 122.38 | -1.58% | - |
| Jun 18, 2026 | 121.62 | 124.34 | 121.62 | 124.34 | 124.34 | 3.08% | 8 |
| Jun 17, 2026 | 120.74 | 120.74 | 120.48 | 120.62 | 120.62 | -0.89% | - |