Airbnb, Inc. (FRA:6Z10)
Germany · Delayed Price · Currency is EUR 19.50
+0.60 (3.17%)
At close: Nov 13, 2026
FRA:6Z10 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 18.70 | 19.50 | 18.70 | 19.50 | 19.50 | 3.17% | - |
| Nov 12, 2026 | 18.60 | 18.90 | 18.60 | 18.90 | 18.90 | -0.53% | - |
| Nov 11, 2026 | 19.10 | 19.10 | 19.00 | 19.00 | 19.00 | -1.04% | - |
| Nov 10, 2026 | 19.50 | 19.60 | 19.20 | 19.20 | 19.20 | -4.00% | 325 |
| Nov 9, 2026 | 21.00 | 21.00 | 20.00 | 20.00 | 20.00 | 1.01% | 325 |
| Nov 6, 2026 | 19.50 | 19.80 | 19.40 | 19.80 | 19.80 | 13.14% | - |
| Nov 5, 2026 | 18.20 | 18.20 | 17.50 | 17.50 | 17.50 | -6.42% | - |
| Nov 4, 2026 | 17.10 | 18.70 | 17.10 | 18.70 | 18.70 | 6.25% | - |
| Nov 3, 2026 | 17.70 | 17.70 | 17.60 | 17.60 | 17.60 | 3.53% | - |
| Nov 2, 2026 | 17.00 | 18.10 | 17.00 | 17.00 | 17.00 | -1.73% | - |
| Oct 30, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -1.70% | - |
| Oct 29, 2026 | 17.30 | 17.60 | 17.30 | 17.60 | 17.60 | 1.15% | - |
| Oct 28, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -2.25% | - |
| Oct 27, 2026 | 17.70 | 17.80 | 17.70 | 17.80 | 17.80 | - | - |
| Oct 26, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -1.11% | - |
| Oct 23, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 1.69% | - |
| Oct 22, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -3.28% | - |
| Oct 21, 2026 | 18.20 | 18.30 | 18.20 | 18.30 | 18.30 | -0.54% | - |
| Oct 20, 2026 | 18.00 | 18.40 | 18.00 | 18.40 | 18.40 | 3.37% | - |
| Oct 19, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 0.56% | - |
| Oct 16, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -1.12% | - |
| Oct 15, 2026 | 17.00 | 17.90 | 17.00 | 17.90 | 17.90 | 7.19% | - |
| Oct 14, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 0.60% | - |
| Oct 13, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -1.19% | - |
| Oct 12, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 1.82% | - |
| Oct 9, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 1.23% | - |
| Oct 8, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -1.21% | - |
| Oct 7, 2026 | 16.20 | 16.50 | 16.20 | 16.50 | 16.50 | 0.61% | - |
| Oct 6, 2026 | 16.60 | 16.60 | 16.40 | 16.40 | 16.40 | -0.61% | - |
| Oct 5, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -1.20% | - |
| Oct 2, 2026 | 16.50 | 16.70 | 16.50 | 16.70 | 16.70 | 1.83% | - |
| Oct 1, 2026 | 16.20 | 16.40 | 16.20 | 16.40 | 16.40 | 3.14% | - |
| Sep 30, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 1.27% | - |
| Sep 29, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -1.26% | - |
| Sep 28, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -0.62% | - |
| Sep 25, 2026 | 15.20 | 16.00 | 15.20 | 16.00 | 16.00 | 3.90% | - |
| Sep 24, 2026 | 15.00 | 15.40 | 15.00 | 15.40 | 15.40 | -0.65% | - |
| Sep 23, 2026 | 16.40 | 16.40 | 15.50 | 15.50 | 15.50 | -6.06% | - |
| Sep 22, 2026 | 16.90 | 16.90 | 16.50 | 16.50 | 16.50 | -3.51% | - |
| Sep 21, 2026 | 16.80 | 17.10 | 16.80 | 17.10 | 17.10 | 0.59% | - |
| Sep 18, 2026 | 16.80 | 17.00 | 16.80 | 17.00 | 17.00 | -0.58% | - |
| Sep 17, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 0.59% | - |
| Sep 16, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -1.16% | - |
| Sep 15, 2026 | 17.10 | 17.20 | 17.10 | 17.20 | 17.20 | -1.15% | - |
| Sep 14, 2026 | 17.20 | 17.40 | 17.20 | 17.40 | 17.40 | 2.35% | - |
| Sep 11, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -1.16% | - |
| Sep 10, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -1.71% | - |
| Sep 9, 2026 | 17.60 | 17.60 | 17.50 | 17.50 | 17.50 | -3.31% | - |
| Sep 8, 2026 | 18.20 | 18.20 | 18.10 | 18.10 | 18.10 | -1.09% | - |
| Sep 7, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -2.66% | - |