Airbus SE (FRA:AIR)
Germany · Delayed Price · Currency is EUR 168.12
+2.34 (1.41%)
At close: Apr 23, 2026
FRA:AIR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 165.10 | 168.56 | 163.88 | 168.52 | - | 0.93% | 167,346 |
| Apr 22, 2026 | 171.22 | 171.22 | 165.80 | 166.96 | 166.96 | -0.95% | 3,897 |
| Apr 21, 2026 | 174.82 | 174.82 | 168.56 | 168.56 | 168.56 | -4.56% | 785 |
| Apr 20, 2026 | 176.30 | 177.34 | 175.78 | 176.62 | 173.42 | -1.90% | 331 |
| Apr 17, 2026 | 171.98 | 181.24 | 171.82 | 180.04 | 176.78 | 4.67% | 6,626 |
| Apr 16, 2026 | 172.48 | 175.26 | 169.52 | 172.00 | 168.88 | -0.21% | 601 |
| Apr 15, 2026 | 173.00 | 173.62 | 170.22 | 172.36 | 169.24 | -0.50% | 1,097 |
| Apr 14, 2026 | 171.74 | 173.44 | 171.74 | 173.22 | 170.08 | 1.40% | 335 |
| Apr 13, 2026 | 167.60 | 170.82 | 165.32 | 170.82 | 167.73 | 0.66% | 2,593 |
| Apr 10, 2026 | 171.84 | 172.24 | 169.20 | 169.70 | 166.63 | -1.19% | 3,642 |
| Apr 9, 2026 | 173.96 | 173.96 | 169.84 | 171.74 | 168.63 | -1.46% | 1,408 |
| Apr 8, 2026 | 174.58 | 176.16 | 172.86 | 174.28 | 171.12 | 6.00% | 3,814 |
| Apr 7, 2026 | 165.70 | 165.86 | 160.96 | 164.42 | 161.44 | -0.53% | 2,430 |
| Apr 2, 2026 | 164.48 | 166.12 | 162.80 | 165.30 | 162.31 | -0.78% | 2,584 |
| Apr 1, 2026 | 162.94 | 168.30 | 162.94 | 166.60 | 163.58 | 2.35% | 1,316 |
| Mar 31, 2026 | 160.00 | 163.16 | 158.40 | 162.78 | 159.83 | 2.24% | 604 |
| Mar 30, 2026 | 160.04 | 160.16 | 158.00 | 159.22 | 156.34 | -0.18% | 1,489 |
| Mar 27, 2026 | 163.94 | 163.94 | 159.50 | 159.50 | 156.61 | -3.39% | 2,469 |
| Mar 26, 2026 | 166.84 | 166.84 | 163.00 | 165.10 | 162.11 | -2.02% | 1,295 |
| Mar 25, 2026 | 166.14 | 168.96 | 166.14 | 168.50 | 165.45 | 1.69% | 1,305 |
| Mar 24, 2026 | 165.70 | 166.80 | 162.60 | 165.70 | 162.70 | -1.13% | 998 |
| Mar 23, 2026 | 155.38 | 170.20 | 155.00 | 167.60 | 164.56 | 4.65% | 3,544 |
| Mar 20, 2026 | 164.18 | 165.70 | 159.02 | 160.16 | 157.26 | -3.20% | 3,421 |
| Mar 19, 2026 | 167.30 | 167.68 | 161.98 | 165.46 | 162.46 | -1.76% | 2,552 |
| Mar 18, 2026 | 172.00 | 174.04 | 167.64 | 168.42 | 165.37 | -1.03% | 2,734 |
| Mar 17, 2026 | 169.18 | 172.10 | 168.72 | 170.18 | 167.10 | -0.07% | 617 |
| Mar 16, 2026 | 169.28 | 170.54 | 167.90 | 170.30 | 167.21 | 1.12% | 1,877 |
| Mar 13, 2026 | 172.76 | 173.30 | 168.34 | 168.42 | 165.37 | -3.74% | 864 |
| Mar 12, 2026 | 175.20 | 177.28 | 169.66 | 174.96 | 171.79 | -1.17% | 3,725 |
| Mar 11, 2026 | 177.46 | 177.46 | 174.44 | 177.04 | 173.83 | 0.03% | 948 |
| Mar 10, 2026 | 176.48 | 178.98 | 176.24 | 176.98 | 173.77 | 2.12% | 6,469 |
| Mar 9, 2026 | 171.78 | 176.22 | 166.70 | 173.30 | 170.16 | -1.39% | 4,244 |
| Mar 6, 2026 | 177.42 | 178.18 | 173.00 | 175.74 | 172.56 | 0.43% | 869 |
| Mar 5, 2026 | 178.24 | 181.80 | 174.98 | 174.98 | 171.81 | -0.57% | 5,159 |
| Mar 4, 2026 | 174.90 | 178.04 | 174.90 | 175.98 | 172.79 | -0.83% | 3,969 |
| Mar 3, 2026 | 178.98 | 178.98 | 174.10 | 177.46 | 174.24 | -1.81% | 2,867 |
| Mar 2, 2026 | 176.40 | 182.12 | 176.40 | 180.74 | 177.47 | -1.66% | 2,703 |
| Feb 27, 2026 | 187.62 | 187.62 | 183.72 | 183.80 | 180.47 | -1.89% | 2,022 |
| Feb 26, 2026 | 185.78 | 188.02 | 184.90 | 187.34 | 183.95 | 0.80% | 4,312 |
| Feb 25, 2026 | 183.44 | 186.06 | 181.66 | 185.86 | 182.49 | 1.21% | 4,309 |
| Feb 24, 2026 | 183.62 | 183.64 | 180.50 | 183.64 | 180.31 | 0.11% | 1,869 |
| Feb 23, 2026 | 188.28 | 188.50 | 183.20 | 183.44 | 180.12 | -3.57% | 5,670 |
| Feb 20, 2026 | 188.22 | 191.34 | 188.12 | 190.24 | 186.79 | 1.15% | 3,699 |
| Feb 19, 2026 | 192.00 | 194.22 | 185.10 | 188.08 | 184.67 | -6.43% | 10,821 |
| Feb 18, 2026 | 196.62 | 201.00 | 196.62 | 201.00 | 197.36 | 2.05% | 327 |
| Feb 17, 2026 | 196.88 | 197.20 | 193.98 | 196.96 | 193.39 | -0.39% | 483 |
| Feb 16, 2026 | 193.16 | 198.12 | 193.16 | 197.74 | 194.16 | 2.67% | 3,206 |
| Feb 13, 2026 | 190.34 | 194.16 | 190.34 | 192.60 | 189.11 | 0.84% | 903 |
| Feb 12, 2026 | 187.82 | 193.28 | 187.82 | 191.00 | 187.54 | 1.22% | 161 |
| Feb 11, 2026 | 191.60 | 191.60 | 186.92 | 188.70 | 185.28 | -1.82% | 1,988 |