Airbus SE (FRA:AIR)
Germany · Delayed Price · Currency is EUR 187.38
+3.60 (1.96%)
Last updated: Sep 8, 2025, 5:10 PM CET
Airbus SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 185.32 | 187.94 | 185.32 | 187.86 | - | 2.22% | 151,053 |
| Sep 5, 2025 | 187.16 | 187.40 | 182.70 | 183.78 | - | -1.66% | 197,812 |
| Sep 4, 2025 | 186.24 | 187.48 | 185.42 | 186.88 | - | 1.17% | 166,597 |
| Sep 3, 2025 | 180.40 | 185.00 | 180.20 | 184.72 | - | 3.09% | 213,918 |
| Sep 2, 2025 | 181.76 | 182.08 | 178.94 | 179.18 | - | -1.57% | 169,316 |
| Sep 1, 2025 | 179.54 | 182.66 | 179.44 | 182.04 | - | 1.62% | 110,694 |
| Aug 29, 2025 | 177.84 | 180.70 | 177.50 | 179.14 | - | 0.26% | 203,633 |
| Aug 28, 2025 | 179.22 | 180.38 | 177.84 | 178.68 | - | 0.20% | 178,192 |
| Aug 27, 2025 | 180.16 | 180.80 | 178.18 | 178.32 | - | -0.88% | 138,118 |
| Aug 26, 2025 | 178.74 | 180.22 | 176.14 | 179.90 | - | -0.39% | 303,722 |
| Aug 25, 2025 | 179.70 | 182.12 | 179.46 | 180.60 | - | -0.07% | 171,602 |
| Aug 22, 2025 | 180.02 | 181.72 | 179.90 | 180.72 | - | -0.24% | 203,371 |
| Aug 21, 2025 | 179.38 | 181.16 | 179.30 | 181.16 | - | 1.17% | 113,818 |
| Aug 20, 2025 | 183.18 | 183.68 | 178.92 | 179.06 | - | -2.57% | 187,449 |
| Aug 19, 2025 | 184.80 | 185.10 | 182.00 | 183.78 | - | -0.20% | 165,543 |
| Aug 18, 2025 | 186.48 | 186.66 | 183.52 | 184.14 | - | -1.46% | 176,536 |
| Aug 15, 2025 | 184.78 | 186.86 | 183.46 | 186.86 | - | 4.05% | 294,833 |
| Aug 14, 2025 | 179.58 | 179.58 | 179.58 | 179.58 | - | - | 157,980 |
| Aug 13, 2025 | 181.88 | 182.86 | 179.58 | 179.58 | - | 2.12% | 222,756 |
| Aug 12, 2025 | 175.86 | 175.86 | 175.86 | 175.86 | - | - | 260,666 |
| Aug 11, 2025 | 176.54 | 176.84 | 174.78 | 175.86 | - | -0.20% | 107,656 |
| Aug 8, 2025 | 178.00 | 178.68 | 176.22 | 176.22 | - | -0.96% | 276,307 |
| Aug 7, 2025 | 177.92 | 177.92 | 177.92 | 177.92 | - | - | 319,316 |
| Aug 6, 2025 | 177.34 | 178.12 | 175.36 | 177.92 | - | 1.58% | 264,810 |
| Aug 5, 2025 | 173.36 | 176.32 | 173.06 | 175.16 | - | 1.66% | 228,931 |
| Aug 4, 2025 | 170.34 | 172.66 | 170.20 | 172.30 | - | 1.86% | 255,591 |
| Aug 1, 2025 | 174.96 | 174.96 | 167.46 | 169.16 | - | -3.92% | 494,307 |
| Jul 31, 2025 | 178.24 | 180.64 | 175.70 | 176.06 | - | -1.53% | 303,064 |
| Jul 30, 2025 | 180.46 | 180.58 | 178.30 | 178.80 | - | -0.36% | 173,225 |
| Jul 29, 2025 | 178.24 | 182.36 | 177.90 | 179.44 | - | 1.02% | 246,422 |
| Jul 28, 2025 | 182.26 | 183.00 | 177.38 | 177.62 | - | -1.42% | 240,449 |
| Jul 25, 2025 | 181.00 | 181.44 | 179.56 | 180.18 | - | -1.28% | 217,200 |
| Jul 24, 2025 | 186.22 | 186.50 | 181.76 | 182.52 | - | 0.67% | 230,015 |
| Jul 23, 2025 | 181.30 | 181.30 | 181.30 | 181.30 | - | - | 289,607 |
| Jul 22, 2025 | 185.24 | 185.76 | 179.58 | 181.30 | - | -2.54% | 262,071 |
| Jul 21, 2025 | 186.50 | 186.58 | 183.10 | 186.02 | - | -0.15% | 184,735 |
| Jul 18, 2025 | 185.32 | 186.94 | 185.26 | 186.30 | - | 0.63% | 289,578 |
| Jul 17, 2025 | 183.16 | 185.14 | 181.48 | 185.14 | - | 2.74% | 220,809 |
| Jul 16, 2025 | 180.20 | 180.20 | 180.20 | 180.20 | - | - | 209,653 |
| Jul 15, 2025 | 183.54 | 183.76 | 179.98 | 180.20 | - | -1.52% | 219,968 |
| Jul 14, 2025 | 180.80 | 183.40 | 180.46 | 182.98 | - | -0.19% | 172,776 |
| Jul 11, 2025 | 183.32 | 183.32 | 183.32 | 183.32 | - | - | 221,584 |
| Jul 10, 2025 | 182.94 | 184.30 | 181.62 | 183.32 | - | 0.57% | 257,735 |
| Jul 9, 2025 | 179.60 | 182.88 | 179.60 | 182.28 | - | 1.73% | 288,440 |
| Jul 8, 2025 | 178.36 | 179.30 | 176.84 | 179.18 | - | 1.07% | 189,488 |
| Jul 7, 2025 | 176.30 | 177.90 | 176.14 | 177.28 | - | 1.23% | 216,915 |
| Jul 4, 2025 | 175.38 | 175.90 | 174.36 | 175.12 | - | -0.92% | 185,731 |
| Jul 3, 2025 | 176.02 | 177.20 | 174.40 | 176.74 | - | 0.86% | 190,825 |
| Jul 2, 2025 | 173.48 | 175.98 | 173.10 | 175.24 | - | -1.59% | 163,916 |
| Jul 1, 2025 | 178.08 | 178.08 | 178.08 | 178.08 | - | - | 341,440 |