Airbus SE (FRA:AIR)
Germany flag Germany · Delayed Price · Currency is EUR
207.20
+1.45 (0.70%)
Last updated: Oct 23, 2025, 5:35 PM CET

Airbus SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 2025206.35207.65205.70207.40-0.90%71,578
Oct 22, 2025207.00209.25204.70205.55205.55-1.27%1,352
Oct 21, 2025204.00208.45203.50208.20208.202.28%1,515
Oct 20, 2025201.35204.05201.35203.55203.550.42%943
Oct 17, 2025202.75203.75199.48202.70202.70-0.39%876
Oct 16, 2025202.90205.65202.00203.50203.50-0.12%572
Oct 15, 2025204.75206.50202.00203.75203.75-0.42%1,329
Oct 14, 2025200.90204.60198.50204.60204.600.79%1,278
Oct 13, 2025203.45203.45201.45203.00203.000.40%850
Oct 10, 2025204.80205.65201.35202.20202.20-1.34%527
Oct 9, 2025206.95206.95203.95204.95204.95-0.61%853
Oct 8, 2025202.45206.35202.45206.20206.201.73%2,032
Oct 7, 2025201.15203.70201.10202.70202.700.72%600
Oct 6, 2025204.25204.25200.50201.25201.25-0.79%1,432
Oct 3, 2025202.75204.35202.05202.85202.850.50%924
Oct 2, 2025200.00202.75199.82201.85201.851.31%2,378
Oct 1, 2025197.04199.24195.58199.24199.240.88%1,161
Sep 30, 2025196.38197.80194.48197.50197.500.66%1,081
Sep 29, 2025196.38197.28195.80196.20196.200.22%1,599
Sep 26, 2025194.60195.76193.28195.76195.760.39%324
Sep 25, 2025193.86195.00192.38195.00195.000.48%1,214
Sep 24, 2025193.56195.26193.56194.06194.060.09%911
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