Airbus SE (FRA:AIR)
Germany · Delayed Price · Currency is EUR 190.24
+2.16 (1.15%)
At close: Feb 20, 2026
Airbus SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 188.22 | 191.34 | 188.12 | 190.24 | 190.24 | 1.15% | 3,699 |
| Feb 19, 2026 | 192.00 | 194.22 | 185.10 | 188.08 | 188.08 | -6.43% | 10,821 |
| Feb 18, 2026 | 196.62 | 201.00 | 196.62 | 201.00 | 201.00 | 2.05% | 327 |
| Feb 17, 2026 | 196.88 | 197.20 | 193.98 | 196.96 | 196.96 | -0.39% | 483 |
| Feb 16, 2026 | 193.16 | 198.12 | 193.16 | 197.74 | 197.74 | 2.67% | 3,206 |
| Feb 13, 2026 | 190.34 | 194.16 | 190.34 | 192.60 | 192.60 | 0.84% | 903 |
| Feb 12, 2026 | 187.82 | 193.28 | 187.82 | 191.00 | 191.00 | 1.22% | 161 |
| Feb 11, 2026 | 191.60 | 191.60 | 186.92 | 188.70 | 188.70 | -1.82% | 1,988 |
| Feb 10, 2026 | 192.92 | 193.50 | 191.38 | 192.20 | 192.20 | -0.73% | 375 |
| Feb 9, 2026 | 192.50 | 193.62 | 189.92 | 193.62 | 193.62 | 1.87% | 2,457 |
| Feb 6, 2026 | 189.90 | 191.46 | 189.00 | 190.06 | 190.06 | 0.54% | 753 |
| Feb 5, 2026 | 188.22 | 189.80 | 187.26 | 189.04 | 189.04 | 0.56% | 747 |
| Feb 4, 2026 | 190.16 | 192.28 | 187.76 | 187.98 | 187.98 | -1.18% | 1,469 |
| Feb 3, 2026 | 194.90 | 196.22 | 188.54 | 190.22 | 190.22 | -2.01% | 1,613 |
| Feb 2, 2026 | 191.54 | 194.12 | 188.00 | 194.12 | 194.12 | 1.33% | 1,017 |
| Jan 30, 2026 | 194.96 | 194.96 | 191.58 | 191.58 | 191.58 | -1.65% | 4,036 |
| Jan 29, 2026 | 195.76 | 197.00 | 193.40 | 194.80 | 194.80 | -0.55% | 2,763 |
| Jan 28, 2026 | 199.86 | 199.86 | 191.94 | 195.88 | 195.88 | -1.87% | 3,438 |
| Jan 27, 2026 | 202.75 | 202.75 | 199.30 | 199.62 | 199.62 | -1.35% | 1,258 |
| Jan 26, 2026 | 206.55 | 206.55 | 202.15 | 202.35 | 202.35 | -2.36% | 1,430 |
| Jan 23, 2026 | 206.50 | 207.65 | 206.50 | 207.25 | 207.25 | -0.05% | 647 |
| Jan 22, 2026 | 210.85 | 211.35 | 206.00 | 207.35 | 207.35 | -1.92% | 4,923 |
| Jan 21, 2026 | 207.50 | 211.40 | 206.30 | 211.40 | 211.40 | 1.95% | 2,006 |
| Jan 20, 2026 | 208.95 | 208.95 | 205.25 | 207.35 | 207.35 | -1.75% | 1,217 |
| Jan 19, 2026 | 211.05 | 215.15 | 209.75 | 211.05 | 211.05 | -2.97% | 1,849 |
| Jan 16, 2026 | 214.45 | 217.50 | 214.45 | 217.50 | 217.50 | 1.66% | 1,857 |
| Jan 15, 2026 | 216.10 | 216.10 | 213.20 | 213.95 | 213.95 | -0.79% | 1,479 |
| Jan 14, 2026 | 220.60 | 220.70 | 214.45 | 215.65 | 215.65 | -2.16% | 2,063 |
| Jan 13, 2026 | 217.35 | 221.50 | 216.00 | 220.40 | 220.40 | 1.82% | 1,491 |
| Jan 12, 2026 | 215.45 | 217.10 | 215.00 | 216.45 | 216.45 | 0.82% | 2,322 |
| 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 |