Airbus SE (FRA:AIR)
Germany flag Germany · Delayed Price · Currency is EUR
197.36
+1.38 (0.70%)
Last updated: Sep 30, 2025, 5:35 PM CET

Airbus SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 2025196.38197.80194.48197.50197.500.66%-
Sep 29, 2025196.38197.28195.80196.20196.200.22%15,568
Sep 26, 2025194.60195.76193.28195.76195.760.39%6,771
Sep 25, 2025193.86195.00192.38195.00195.000.48%7,129
Sep 24, 2025193.56195.26193.56194.06194.060.09%6,593
Sep 23, 2025195.70196.36193.86193.88193.88-1.19%604
Sep 22, 2025194.00196.26192.86196.22196.220.63%1,318
Sep 19, 2025191.88195.00191.88195.00195.001.37%576
Sep 18, 2025192.18192.90191.34192.36192.36-0.08%2,475
Sep 17, 2025193.94193.94191.54192.52192.52-0.35%1,570
Sep 16, 2025196.34196.80192.60193.20193.20-1.80%1,364
Sep 15, 2025193.08198.26191.48196.74196.741.53%5,700
Sep 12, 2025194.20194.20192.16193.78193.78-0.55%1,327
Sep 11, 2025188.24195.00188.24194.86194.863.04%4,895
Sep 10, 2025188.08190.50188.08189.12189.120.93%3,038
Sep 9, 2025186.86187.98185.98187.38187.380.09%1,013
Sep 8, 2025184.08187.30184.08187.22187.221.63%1,009
Sep 5, 2025187.76187.90184.22184.22184.22-1.16%1,252
Sep 4, 2025186.52187.36185.78186.38186.381.03%1,675
Sep 3, 2025179.72184.64179.72184.48184.482.10%350
Sep 2, 2025181.98181.98179.20180.68180.68-0.59%1,430
Sep 1, 2025179.70182.76179.48181.76181.761.26%1,363
Aug 29, 2025178.74179.78178.38179.50179.500.17%1,187
Aug 28, 2025177.94180.04177.92179.20179.200.44%153
Aug 27, 2025180.56180.62178.42178.42178.42-1.17%327
Aug 26, 2025179.70180.76176.86180.54180.54-0.47%795
Aug 25, 2025180.46181.64180.34181.40181.400.64%258
Aug 22, 2025180.96181.28180.24180.24180.24-0.60%344
Aug 21, 2025179.40181.32179.34181.32181.321.57%1,327
Aug 20, 2025182.58182.58178.52178.52178.52-2.28%1,303
Aug 19, 2025184.28184.28182.56182.68182.68-0.73%1,047
Aug 18, 2025187.00187.00183.96184.02184.02-0.82%1,217
Aug 15, 2025183.96186.52183.70185.54185.541.24%1,118
Aug 14, 2025179.08183.98179.08183.26183.262.17%504
Aug 13, 2025181.28182.34179.36179.36179.36-0.98%524
Aug 12, 2025177.00181.44176.54181.14181.142.90%1,435
Aug 11, 2025177.32177.32174.90176.04176.04-0.43%484
Aug 8, 2025177.70178.54176.32176.80176.800.02%1,517
Aug 7, 2025178.72178.74176.76176.76176.76-0.87%562
Aug 6, 2025175.76178.58175.40178.32178.321.44%718
Aug 5, 2025172.70176.08172.70175.78175.781.88%2,257
Aug 4, 2025169.96173.28169.96172.54172.541.72%1,617
Aug 1, 2025175.36175.36167.66169.62169.62-3.25%2,735
Jul 31, 2025178.18178.66175.32175.32175.320.32%711
Jul 30, 2025179.48180.10174.30174.76174.76-2.64%1,112
Jul 29, 2025179.66181.90178.84179.50179.501.00%351
Jul 28, 2025183.80184.50177.00177.72177.72-1.42%1,219
Jul 25, 2025181.94181.94180.20180.28180.28-1.62%305
Jul 24, 2025186.92186.92182.64183.24183.24-1.65%368
Jul 23, 2025183.42186.44183.00186.32186.322.54%809