Skip to main content
logo
Airbus SE (FRA:AIR)
Germany flag Germany · Delayed Price · Currency is EUR
168.42
-6.54 (-3.74%)
At close: Mar 13, 2026

Airbus SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 13, 2026172.76173.30168.34168.42168.42-3.74%864
Mar 12, 2026175.20177.28169.66174.96174.96-1.17%3,725
Mar 11, 2026177.46177.46174.44177.04177.040.03%948
Mar 10, 2026176.48178.98176.24176.98176.982.12%6,469
Mar 9, 2026171.78176.22166.70173.30173.30-1.39%4,244
Mar 6, 2026177.42178.18173.00175.74175.740.43%869
Mar 5, 2026178.24181.80174.98174.98174.98-0.57%5,159
Mar 4, 2026174.90178.04174.90175.98175.98-0.83%3,969
Mar 3, 2026178.98178.98174.10177.46177.46-1.81%2,867
Mar 2, 2026176.40182.12176.40180.74180.74-1.66%2,703
Feb 27, 2026187.62187.62183.72183.80183.80-1.89%2,022
Feb 26, 2026185.78188.02184.90187.34187.340.80%4,312
Feb 25, 2026183.44186.06181.66185.86185.861.21%4,309
Feb 24, 2026183.62183.64180.50183.64183.640.11%1,869
Feb 23, 2026188.28188.50183.20183.44183.44-3.57%5,670
Feb 20, 2026188.22191.34188.12190.24190.241.15%3,699
Feb 19, 2026192.00194.22185.10188.08188.08-6.43%10,821
Feb 18, 2026196.62201.00196.62201.00201.002.05%327
Feb 17, 2026196.88197.20193.98196.96196.96-0.39%483
Feb 16, 2026193.16198.12193.16197.74197.742.67%3,206
Feb 13, 2026190.34194.16190.34192.60192.600.84%903
Feb 12, 2026187.82193.28187.82191.00191.001.22%161
Feb 11, 2026191.60191.60186.92188.70188.70-1.82%1,988
Feb 10, 2026192.92193.50191.38192.20192.20-0.73%375
Feb 9, 2026192.50193.62189.92193.62193.621.87%2,457
Feb 6, 2026189.90191.46189.00190.06190.060.54%753
Feb 5, 2026188.22189.80187.26189.04189.040.56%747
Feb 4, 2026190.16192.28187.76187.98187.98-1.18%1,469
Feb 3, 2026194.90196.22188.54190.22190.22-2.01%1,613
Feb 2, 2026191.54194.12188.00194.12194.121.33%1,017
Jan 30, 2026194.96194.96191.58191.58191.58-1.65%4,036
Jan 29, 2026195.76197.00193.40194.80194.80-0.55%2,763
Jan 28, 2026199.86199.86191.94195.88195.88-1.87%3,438
Jan 27, 2026202.75202.75199.30199.62199.62-1.35%1,258
Jan 26, 2026206.55206.55202.15202.35202.35-2.36%1,430
Jan 23, 2026206.50207.65206.50207.25207.25-0.05%647
Jan 22, 2026210.85211.35206.00207.35207.35-1.92%4,923
Jan 21, 2026207.50211.40206.30211.40211.401.95%2,006
Jan 20, 2026208.95208.95205.25207.35207.35-1.75%1,217
Jan 19, 2026211.05215.15209.75211.05211.05-2.97%1,849
Jan 16, 2026214.45217.50214.45217.50217.501.66%1,857
Jan 15, 2026216.10216.10213.20213.95213.95-0.79%1,479
Jan 14, 2026220.60220.70214.45215.65215.65-2.16%2,063
Jan 13, 2026217.35221.50216.00220.40220.401.82%1,491
Jan 12, 2026215.45217.10215.00216.45216.450.82%2,322
Jan 9, 2026215.55215.55212.00214.70214.70-0.21%1,372
Jan 8, 2026213.30215.90213.00215.15215.150.54%4,866
Jan 7, 2026209.45214.55208.80214.00214.002.27%2,029
Jan 6, 2026209.00210.35206.50209.25209.250.67%576
Jan 5, 2026204.80210.00204.80207.85207.852.29%565