Airbus SE (FRA:AIR)
Germany · Delayed Price · Currency is EUR 214.70
-0.45 (-0.21%)
At close: Jan 9, 2026
Airbus SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 215.55 | 215.55 | 212.00 | 214.70 | 214.70 | -0.21% | 1,372 |
| Jan 8, 2026 | 213.30 | 215.90 | 213.00 | 215.15 | 215.15 | 0.54% | 4,866 |
| Jan 7, 2026 | 209.45 | 214.55 | 208.80 | 214.00 | 214.00 | 2.27% | 2,029 |
| Jan 6, 2026 | 209.00 | 210.35 | 206.50 | 209.25 | 209.25 | 0.67% | 576 |
| Jan 5, 2026 | 204.80 | 210.00 | 204.80 | 207.85 | 207.85 | 2.29% | 565 |
| Jan 2, 2026 | 197.88 | 203.75 | 197.88 | 203.20 | 203.20 | 3.14% | 5,490 |
| Dec 30, 2025 | 195.42 | 197.06 | 195.42 | 197.02 | 197.02 | 0.62% | 257 |
| Dec 29, 2025 | 196.04 | 196.04 | 194.66 | 195.80 | 195.80 | -0.18% | 644 |
| Dec 23, 2025 | 196.18 | 196.96 | 195.54 | 196.16 | 196.16 | 0.33% | 624 |
| Dec 22, 2025 | 195.18 | 196.34 | 195.18 | 195.52 | 195.52 | 0.21% | 490 |
| Dec 19, 2025 | 193.60 | 195.24 | 193.60 | 195.12 | 195.12 | 0.25% | 467 |
| Dec 18, 2025 | 189.58 | 194.64 | 189.58 | 194.64 | 194.64 | 2.31% | 1,212 |
| Dec 17, 2025 | 192.80 | 195.00 | 190.24 | 190.24 | 190.24 | -1.93% | 1,182 |
| Dec 16, 2025 | 194.72 | 194.72 | 191.78 | 193.98 | 193.98 | -1.19% | 1,790 |
| Dec 15, 2025 | 195.04 | 196.32 | 194.92 | 196.32 | 196.32 | 1.20% | 3,382 |
| Dec 12, 2025 | 193.90 | 196.26 | 193.90 | 194.00 | 194.00 | 0.62% | 428 |
| Dec 11, 2025 | 194.48 | 194.48 | 192.04 | 192.80 | 192.80 | -0.30% | 755 |
| Dec 10, 2025 | 194.96 | 195.60 | 193.38 | 193.38 | 193.38 | -0.75% | 2,016 |
| Dec 9, 2025 | 199.10 | 199.10 | 194.70 | 194.84 | 194.84 | -1.74% | 1,934 |
| Dec 8, 2025 | 197.16 | 198.30 | 196.52 | 198.30 | 198.30 | 0.89% | 408 |
| Dec 5, 2025 | 197.28 | 199.06 | 196.56 | 196.56 | 196.56 | -0.71% | 168 |
| Dec 4, 2025 | 198.94 | 200.60 | 196.76 | 197.96 | 197.96 | -0.97% | 5,648 |
| Dec 3, 2025 | 189.22 | 199.90 | 187.86 | 199.90 | 199.90 | 4.27% | 6,066 |
| Dec 2, 2025 | 193.70 | 193.74 | 188.70 | 191.72 | 191.72 | -0.96% | 3,465 |
| Dec 1, 2025 | 199.14 | 201.35 | 183.02 | 193.58 | 193.58 | -1.64% | 9,860 |
| Nov 28, 2025 | 204.50 | 204.85 | 194.80 | 196.80 | 196.80 | -3.69% | 3,489 |
| Nov 27, 2025 | 204.05 | 204.60 | 203.35 | 204.35 | 204.35 | -0.22% | 1,031 |
| Nov 26, 2025 | 202.70 | 205.00 | 202.70 | 204.80 | 204.80 | 1.34% | 254 |
| Nov 25, 2025 | 199.44 | 202.35 | 199.44 | 202.10 | 202.10 | 0.42% | 719 |
| Nov 24, 2025 | 203.60 | 204.50 | 199.66 | 201.25 | 201.25 | -1.59% | 915 |
| Nov 21, 2025 | 201.25 | 204.95 | 201.25 | 204.50 | 204.50 | 1.51% | 410 |
| Nov 20, 2025 | 204.90 | 207.40 | 198.80 | 201.45 | 201.45 | -0.86% | 3,454 |
| Nov 19, 2025 | 203.80 | 204.60 | 202.00 | 203.20 | 203.20 | -0.76% | 533 |
| Nov 18, 2025 | 204.65 | 206.50 | 202.80 | 204.75 | 204.75 | -0.82% | 2,520 |
| Nov 17, 2025 | 206.90 | 210.30 | 206.45 | 206.45 | 206.45 | 0.36% | 2,677 |
| Nov 14, 2025 | 209.35 | 209.35 | 203.25 | 205.70 | 205.70 | -2.05% | 2,401 |
| Nov 13, 2025 | 212.55 | 213.30 | 210.00 | 210.00 | 210.00 | -0.87% | 3,942 |
| Nov 12, 2025 | 211.75 | 212.30 | 211.75 | 211.85 | 211.85 | 0.14% | 181 |
| Nov 11, 2025 | 211.90 | 212.10 | 210.10 | 211.55 | 211.55 | 0.02% | 2,475 |
| Nov 10, 2025 | 210.40 | 211.75 | 210.40 | 211.50 | 211.50 | 0.81% | 799 |
| Nov 7, 2025 | 208.30 | 209.80 | 206.05 | 209.80 | 209.80 | 0.77% | 2,240 |
| Nov 6, 2025 | 211.80 | 211.80 | 206.75 | 208.20 | 208.20 | -1.93% | 4,570 |
| Nov 5, 2025 | 211.65 | 212.50 | 210.45 | 212.30 | 212.30 | -0.28% | 643 |
| Nov 4, 2025 | 211.70 | 213.80 | 209.95 | 212.90 | 212.90 | -0.82% | 2,329 |
| Nov 3, 2025 | 213.35 | 214.65 | 212.70 | 214.65 | 214.65 | 0.33% | 534 |
| Oct 31, 2025 | 212.50 | 214.20 | 211.80 | 213.95 | 213.95 | 0.52% | 289 |
| Oct 30, 2025 | 209.00 | 215.45 | 209.00 | 212.85 | 212.85 | 0.50% | 4,885 |
| Oct 29, 2025 | 207.35 | 213.00 | 205.80 | 211.80 | 211.80 | 1.80% | 1,949 |
| Oct 28, 2025 | 208.60 | 208.60 | 207.30 | 208.05 | 208.05 | -0.07% | 721 |
| Oct 27, 2025 | 209.25 | 209.50 | 207.10 | 208.20 | 208.20 | -0.10% | 5,804 |