Skip to main content
logo
Airbus SE (FRA:AIR)
Germany flag Germany · Delayed Price · Currency is EUR
192.52
-0.06 (-0.03%)
Last updated: Dec 2, 2025, 12:00 PM CET

Airbus SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 1, 2025199.14201.35183.02193.58193.58-1.64%9,860
Nov 28, 2025204.50204.85194.80196.80196.80-3.69%3,489
Nov 27, 2025204.05204.60203.35204.35204.35-0.22%1,031
Nov 26, 2025202.70205.00202.70204.80204.801.34%254
Nov 25, 2025199.44202.35199.44202.10202.100.42%719
Nov 24, 2025203.60204.50199.66201.25201.25-1.59%915
Nov 21, 2025201.25204.95201.25204.50204.501.51%410
Nov 20, 2025204.90207.40198.80201.45201.45-0.86%3,454
Nov 19, 2025203.80204.60202.00203.20203.20-0.76%533
Nov 18, 2025204.65206.50202.80204.75204.75-0.82%2,520
Nov 17, 2025206.90210.30206.45206.45206.450.36%2,677
Nov 14, 2025209.35209.35203.25205.70205.70-2.05%2,401
Nov 13, 2025212.55213.30210.00210.00210.00-0.87%3,942
Nov 12, 2025211.75212.30211.75211.85211.850.14%181
Nov 11, 2025211.90212.10210.10211.55211.550.02%2,475
Nov 10, 2025210.40211.75210.40211.50211.500.81%799
Nov 7, 2025208.30209.80206.05209.80209.800.77%2,240
Nov 6, 2025211.80211.80206.75208.20208.20-1.93%4,570
Nov 5, 2025211.65212.50210.45212.30212.30-0.28%643
Nov 4, 2025211.70213.80209.95212.90212.90-0.82%2,329
Nov 3, 2025213.35214.65212.70214.65214.650.33%534
Oct 31, 2025212.50214.20211.80213.95213.950.52%289
Oct 30, 2025209.00215.45209.00212.85212.850.50%4,885
Oct 29, 2025207.35213.00205.80211.80211.801.80%1,949
Oct 28, 2025208.60208.60207.30208.05208.05-0.07%721
Oct 27, 2025209.25209.50207.10208.20208.20-0.10%5,804
Oct 24, 2025208.30208.60206.20208.40208.40-0.07%276
Oct 23, 2025206.45208.60205.90208.55208.551.46%636
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