Skip to main content
logo
Airbnb, Inc. (FRA:6Z1)
Germany flag Germany · Delayed Price · Currency is EUR
129.26
-1.36 (-1.04%)
At close: Jul 16, 2026

FRA:6Z1 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 16, 2026128.36129.26128.36129.26--1.04%-
Jul 15, 2026127.36130.62127.08130.62130.622.08%20
Jul 14, 2026127.10127.96126.68127.96127.96-1.74%190
Jul 13, 2026130.22130.22130.22130.22130.220.42%53
Jul 10, 2026127.34129.68126.82129.68129.684.29%118
Jul 9, 2026124.08124.34123.82124.34124.34-3.22%-
Jul 8, 2026128.86128.86128.48128.48128.48-1.26%-
Jul 7, 2026128.20130.14128.20130.12130.120.76%48
Jul 6, 2026129.62129.62129.14129.14129.140.06%26
Jul 3, 2026129.50129.50129.06129.06129.06-0.72%105
Jul 2, 2026128.10130.00128.10130.00130.002.85%100
Jul 1, 2026124.10126.40124.10126.40126.40-1.45%25
Jun 30, 2026128.30128.30128.08128.26128.26-2.52%8
Jun 29, 2026127.10131.58126.40131.58131.582.00%5
Jun 26, 2026123.82129.00123.68129.00129.002.33%16
Jun 25, 2026125.90126.22125.90126.06126.060.64%-
Jun 24, 2026121.08125.26120.96125.26125.263.37%9
Jun 23, 2026120.32121.18120.32121.18121.18-1.38%-
Jun 22, 2026121.38122.88121.38122.88122.880.41%22
Jun 19, 2026123.64123.64121.88122.38122.38-1.58%-
Jun 18, 2026121.62124.34121.62124.34124.343.08%8
Jun 17, 2026120.74120.74120.48120.62120.62-0.89%-
Jun 16, 2026118.70121.70118.70121.70121.705.70%151
Jun 15, 2026115.92115.92114.18115.14115.141.82%4
Jun 12, 2026112.20113.12111.98113.08113.081.27%10
Jun 11, 2026111.38111.86111.38111.66111.66-1.43%-
Jun 10, 2026112.68113.28112.56113.28113.28-2.26%190
Jun 9, 2026115.28115.90115.28115.90115.900.54%280
Jun 8, 2026114.50115.28114.50115.28115.28--
Jun 5, 2026114.28115.28114.24115.28115.280.31%11
Jun 4, 2026114.60115.28114.36114.92114.920.26%8
Jun 3, 2026114.54114.62113.98114.62114.62-1.93%10
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