Airbus SE (FRA:AIR)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 206.35 | 207.65 | 205.70 | 207.40 | - | 0.90% | 71,578 |
| Oct 22, 2025 | 207.00 | 209.25 | 204.70 | 205.55 | 205.55 | -1.27% | 1,352 |
| Oct 21, 2025 | 204.00 | 208.45 | 203.50 | 208.20 | 208.20 | 2.28% | 1,515 |
| Oct 20, 2025 | 201.35 | 204.05 | 201.35 | 203.55 | 203.55 | 0.42% | 943 |
| Oct 17, 2025 | 202.75 | 203.75 | 199.48 | 202.70 | 202.70 | -0.39% | 876 |
| Oct 16, 2025 | 202.90 | 205.65 | 202.00 | 203.50 | 203.50 | -0.12% | 572 |
| Oct 15, 2025 | 204.75 | 206.50 | 202.00 | 203.75 | 203.75 | -0.42% | 1,329 |
| Oct 14, 2025 | 200.90 | 204.60 | 198.50 | 204.60 | 204.60 | 0.79% | 1,278 |
| Oct 13, 2025 | 203.45 | 203.45 | 201.45 | 203.00 | 203.00 | 0.40% | 850 |
| Oct 10, 2025 | 204.80 | 205.65 | 201.35 | 202.20 | 202.20 | -1.34% | 527 |
| Oct 9, 2025 | 206.95 | 206.95 | 203.95 | 204.95 | 204.95 | -0.61% | 853 |
| Oct 8, 2025 | 202.45 | 206.35 | 202.45 | 206.20 | 206.20 | 1.73% | 2,032 |
| Oct 7, 2025 | 201.15 | 203.70 | 201.10 | 202.70 | 202.70 | 0.72% | 600 |
| Oct 6, 2025 | 204.25 | 204.25 | 200.50 | 201.25 | 201.25 | -0.79% | 1,432 |
| Oct 3, 2025 | 202.75 | 204.35 | 202.05 | 202.85 | 202.85 | 0.50% | 924 |
| Oct 2, 2025 | 200.00 | 202.75 | 199.82 | 201.85 | 201.85 | 1.31% | 2,378 |
| Oct 1, 2025 | 197.04 | 199.24 | 195.58 | 199.24 | 199.24 | 0.88% | 1,161 |
| Sep 30, 2025 | 196.38 | 197.80 | 194.48 | 197.50 | 197.50 | 0.66% | 1,081 |
| Sep 29, 2025 | 196.38 | 197.28 | 195.80 | 196.20 | 196.20 | 0.22% | 1,599 |
| Sep 26, 2025 | 194.60 | 195.76 | 193.28 | 195.76 | 195.76 | 0.39% | 324 |
| Sep 25, 2025 | 193.86 | 195.00 | 192.38 | 195.00 | 195.00 | 0.48% | 1,214 |
| Sep 24, 2025 | 193.56 | 195.26 | 193.56 | 194.06 | 194.06 | 0.09% | 911 |
| Sep 23, 2025 | 195.70 | 196.36 | 193.86 | 193.88 | 193.88 | -1.19% | 604 |
| Sep 22, 2025 | 194.00 | 196.26 | 192.86 | 196.22 | 196.22 | 0.63% | 1,318 |
| Sep 19, 2025 | 191.88 | 195.00 | 191.88 | 195.00 | 195.00 | 1.37% | 576 |
| Sep 18, 2025 | 192.18 | 192.90 | 191.34 | 192.36 | 192.36 | -0.08% | 2,475 |
| Sep 17, 2025 | 193.94 | 193.94 | 191.54 | 192.52 | 192.52 | -0.35% | 1,570 |
| Sep 16, 2025 | 196.34 | 196.80 | 192.60 | 193.20 | 193.20 | -1.80% | 1,364 |
| Sep 15, 2025 | 193.08 | 198.26 | 191.48 | 196.74 | 196.74 | 1.53% | 5,700 |
| Sep 12, 2025 | 194.20 | 194.20 | 192.16 | 193.78 | 193.78 | -0.55% | 1,327 |
| Sep 11, 2025 | 188.24 | 195.00 | 188.24 | 194.86 | 194.86 | 3.04% | 4,895 |
| Sep 10, 2025 | 188.08 | 190.50 | 188.08 | 189.12 | 189.12 | 0.93% | 3,038 |
| Sep 9, 2025 | 186.86 | 187.98 | 185.98 | 187.38 | 187.38 | 0.09% | 1,013 |
| Sep 8, 2025 | 184.08 | 187.30 | 184.08 | 187.22 | 187.22 | 1.63% | 1,009 |
| Sep 5, 2025 | 187.76 | 187.90 | 184.22 | 184.22 | 184.22 | -1.16% | 1,252 |
| Sep 4, 2025 | 186.52 | 187.36 | 185.78 | 186.38 | 186.38 | 1.03% | 1,675 |
| Sep 3, 2025 | 179.72 | 184.64 | 179.72 | 184.48 | 184.48 | 2.10% | 350 |
| Sep 2, 2025 | 181.98 | 181.98 | 179.20 | 180.68 | 180.68 | -0.59% | 1,430 |
| Sep 1, 2025 | 179.70 | 182.76 | 179.48 | 181.76 | 181.76 | 1.26% | 1,363 |
| Aug 29, 2025 | 178.74 | 179.78 | 178.38 | 179.50 | 179.50 | 0.17% | 1,187 |
| Aug 28, 2025 | 177.94 | 180.04 | 177.92 | 179.20 | 179.20 | 0.44% | 153 |
| Aug 27, 2025 | 180.56 | 180.62 | 178.42 | 178.42 | 178.42 | -1.17% | 327 |
| Aug 26, 2025 | 179.70 | 180.76 | 176.86 | 180.54 | 180.54 | -0.47% | 795 |
| Aug 25, 2025 | 180.46 | 181.64 | 180.34 | 181.40 | 181.40 | 0.64% | 258 |
| Aug 22, 2025 | 180.96 | 181.28 | 180.24 | 180.24 | 180.24 | -0.60% | 344 |
| Aug 21, 2025 | 179.40 | 181.32 | 179.34 | 181.32 | 181.32 | 1.57% | 1,327 |
| Aug 20, 2025 | 182.58 | 182.58 | 178.52 | 178.52 | 178.52 | -2.28% | 1,303 |
| Aug 19, 2025 | 184.28 | 184.28 | 182.56 | 182.68 | 182.68 | -0.73% | 1,047 |
| Aug 18, 2025 | 187.00 | 187.00 | 183.96 | 184.02 | 184.02 | -0.82% | 1,217 |
| Aug 15, 2025 | 183.96 | 186.52 | 183.70 | 185.54 | 185.54 | 1.24% | 1,118 |