Skip to main content
logo
Airbnb, Inc. (FRA:6Z1)
Germany flag Germany · Delayed Price · Currency is EUR
132.20
+2.00 (1.54%)
Last updated: Aug 5, 2026, 8:11 PM CET

FRA:6Z1 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 5, 2026130.98131.00130.98131.00-0.61%-
Aug 4, 2026130.14131.12129.42130.20130.20-1.72%133
Aug 3, 2026130.84132.48130.10132.48132.481.66%-
Jul 31, 2026131.24131.24130.32130.32130.32-1.05%-
Jul 30, 2026132.66132.66131.70131.70131.70-2.40%-
Jul 29, 2026133.18135.12132.46134.94134.942.07%271
Jul 28, 2026127.80132.20127.80132.20132.205.78%102
Jul 27, 2026123.60124.98123.60124.98124.983.51%-
Jul 24, 2026119.94120.74119.78120.74120.74-1.10%-
Jul 23, 2026121.62122.08121.36122.08122.08-0.88%-
Jul 22, 2026125.02125.20123.16123.16123.16-2.24%15
Jul 21, 2026126.28126.28125.66125.98125.98-0.93%-
Jul 20, 2026127.04127.16127.04127.16127.16-0.97%50
Jul 17, 2026127.60128.58127.60128.40128.40-0.67%100
Jul 16, 2026128.36129.26128.36129.26129.26-1.04%-
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%-