Skip to main content
logo
Airbnb, Inc. (FRA:6Z1)
Germany flag Germany · Delayed Price · Currency is EUR
114.62
-2.26 (-1.93%)
Last updated: Jun 3, 2026, 3:25 PM CET

FRA:6Z1 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 3, 2026114.54114.62113.98114.62--1.93%-
Jun 2, 2026117.06117.18116.80116.88116.88-0.95%20
Jun 1, 2026113.58118.00113.28118.00118.002.68%47
May 29, 2026114.60115.56114.32114.92114.921.70%26
May 28, 2026113.36113.36112.92113.00113.00-0.32%-
May 27, 2026113.22113.36113.18113.36113.360.12%-
May 26, 2026113.86113.86113.22113.22113.22-1.55%-
May 25, 2026113.86115.00113.36115.00115.00-0.16%30
May 22, 2026114.78115.18114.76115.18115.18-0.03%-
May 21, 2026114.88116.80114.88115.22115.221.52%25
May 20, 2026111.30113.50111.30113.50113.50-45
May 19, 2026113.76113.76113.50113.50113.50-0.86%-
May 18, 2026112.32115.00112.32114.48114.480.83%68
May 15, 2026114.98114.98113.54113.54113.54-0.02%9
May 14, 2026112.96113.56112.80113.56113.56-1.65%-
May 13, 2026114.56115.46114.56115.46115.460.80%-
May 12, 2026115.42115.74114.54114.54114.54-2.15%60
May 11, 2026121.08121.08117.06117.06117.06-5.79%53
May 8, 2026117.66124.26117.66124.26124.264.61%10
May 7, 2026119.04119.04118.32118.78118.78-1.62%-
May 6, 2026118.24120.74117.66120.74120.741.11%-
May 5, 2026118.06119.42118.06119.42119.42-1.95%133
May 4, 2026119.88121.80119.24121.80121.802.65%22
Apr 30, 2026118.50118.66118.50118.66118.662.29%1
Apr 29, 2026117.08117.08116.00116.00116.00-3.11%-
Apr 28, 2026119.64119.72119.38119.72119.720.22%-
Apr 27, 2026120.64120.64119.46119.46119.46-1.09%-
Apr 24, 2026119.82120.78119.80120.78120.78-0.40%-
Apr 23, 2026123.50123.50121.26121.26121.26-2.30%81
Apr 22, 2026121.14124.44121.14124.12124.120.84%10
Apr 21, 2026121.14123.18120.96123.08123.081.77%382
Apr 20, 2026120.14120.94118.16120.94120.940.37%3
Apr 17, 2026116.40120.50116.40120.50120.502.94%740
Apr 16, 2026115.74117.06115.74117.06117.061.93%9
Apr 15, 2026112.70114.84112.54114.84114.844.32%52
Apr 14, 2026109.84110.08109.74110.08110.081.12%7
Apr 13, 2026108.38108.86108.08108.86108.86-0.31%-
Apr 10, 2026108.96110.12108.96109.20109.20-2.05%30
Apr 9, 2026111.60111.60111.38111.48111.481.29%-
Apr 8, 2026109.10111.52109.10110.06110.063.48%35
Apr 7, 2026107.90108.18106.36106.36106.36-0.04%49
Apr 2, 2026106.40106.40105.38106.40106.40-2.15%-
Apr 1, 2026109.06110.02107.96108.74108.740.91%1
Mar 31, 2026107.30107.76107.20107.76107.760.11%-
Mar 30, 2026106.04107.64105.38107.64107.64-0.17%13
Mar 27, 2026113.28113.48107.82107.82107.82-6.60%10
Mar 26, 2026112.94115.44112.36115.44115.441.60%-
Mar 25, 2026112.36113.62112.36113.62113.621.99%-
Mar 24, 2026113.76113.76111.40111.40111.40-2.89%-
Mar 23, 2026109.34114.72109.34114.72114.721.96%-