Airbus SE (FRA:AIR)
Germany · Delayed Price · Currency is EUR 207.05
+3.00 (1.47%)
Last updated: Aug 26, 2026, 5:22 PM CET
FRA:AIR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 205.00 | 205.00 | 205.00 | 205.00 | - | 0.47% | - |
| Aug 25, 2026 | 202.70 | 206.35 | 202.70 | 204.05 | 204.05 | 0.54% | 1,259 |
| Aug 24, 2026 | 203.75 | 204.20 | 202.80 | 202.95 | 202.95 | -0.76% | 381 |
| Aug 21, 2026 | 205.45 | 205.45 | 202.90 | 204.50 | 204.50 | 0.32% | 2,111 |
| Aug 20, 2026 | 207.25 | 207.25 | 203.20 | 203.85 | 203.85 | -1.74% | 365 |
| Aug 19, 2026 | 209.20 | 210.70 | 207.45 | 207.45 | 207.45 | -1.00% | 901 |
| Aug 18, 2026 | 213.25 | 213.25 | 209.55 | 209.55 | 209.55 | -1.92% | 1,075 |
| Aug 17, 2026 | 214.75 | 215.55 | 213.65 | 213.65 | 213.65 | -0.63% | 414 |
| Aug 14, 2026 | 212.95 | 216.55 | 212.95 | 215.00 | 215.00 | 0.51% | 459 |
| Aug 13, 2026 | 213.75 | 215.40 | 213.15 | 213.90 | 213.90 | 0.54% | 303 |
| Aug 12, 2026 | 212.95 | 214.60 | 212.15 | 212.75 | 212.75 | 0.28% | 750 |
| Aug 11, 2026 | 214.25 | 214.85 | 211.55 | 212.15 | 212.15 | -0.86% | 136 |
| Aug 10, 2026 | 213.30 | 214.30 | 213.30 | 214.00 | 214.00 | 0.38% | 1,009 |
| Aug 7, 2026 | 212.00 | 215.40 | 212.00 | 213.20 | 213.20 | 0.28% | 1,823 |
| Aug 6, 2026 | 215.00 | 217.00 | 212.60 | 212.60 | 212.60 | -0.86% | 1,250 |
| Aug 5, 2026 | 214.55 | 216.00 | 214.35 | 214.45 | 214.45 | -0.12% | 2,291 |
| Aug 4, 2026 | 208.50 | 214.70 | 208.50 | 214.70 | 214.70 | 3.10% | 7,459 |
| Aug 3, 2026 | 206.25 | 209.15 | 205.50 | 208.25 | 208.25 | 2.46% | 1,525 |
| Jul 31, 2026 | 204.80 | 208.55 | 202.80 | 203.25 | 203.25 | -0.49% | 799 |
| Jul 30, 2026 | 206.20 | 206.20 | 203.55 | 204.25 | 204.25 | -3.36% | 870 |
| Jul 29, 2026 | 210.45 | 212.15 | 209.35 | 211.35 | 211.35 | -0.07% | 2,719 |
| Jul 28, 2026 | 208.75 | 213.00 | 208.75 | 211.50 | 211.50 | 1.39% | 3,325 |
| Jul 27, 2026 | 207.20 | 211.00 | 207.20 | 208.60 | 208.60 | 1.83% | 1,782 |
| Jul 24, 2026 | 203.25 | 206.30 | 202.85 | 204.85 | 204.85 | 1.24% | 1,928 |
| Jul 23, 2026 | 207.85 | 207.85 | 202.35 | 202.35 | 202.35 | -2.18% | 921 |
| Jul 22, 2026 | 199.84 | 209.00 | 199.84 | 206.85 | 206.85 | 3.96% | 2,154 |
| Jul 21, 2026 | 191.58 | 200.15 | 191.58 | 198.98 | 198.98 | 3.73% | 1,275 |
| Jul 20, 2026 | 194.28 | 194.28 | 191.82 | 191.82 | 191.82 | -0.67% | 328 |
| Jul 17, 2026 | 194.38 | 194.38 | 192.48 | 193.12 | 193.12 | -0.77% | 337 |
| Jul 16, 2026 | 195.52 | 196.38 | 194.62 | 194.62 | 194.62 | -0.70% | 68 |
| Jul 15, 2026 | 194.86 | 196.28 | 193.56 | 196.00 | 196.00 | 0.44% | 406 |
| Jul 14, 2026 | 194.26 | 195.30 | 191.76 | 195.14 | 195.14 | 0.28% | 1,034 |
| Jul 13, 2026 | 195.22 | 196.22 | 194.60 | 194.60 | 194.60 | -0.84% | 510 |
| Jul 10, 2026 | 195.80 | 196.80 | 195.00 | 196.24 | 196.24 | -0.20% | 291 |
| Jul 9, 2026 | 197.50 | 199.38 | 194.36 | 196.64 | 196.64 | -1.09% | 666 |
| Jul 8, 2026 | 201.10 | 201.40 | 196.52 | 198.80 | 198.80 | -2.12% | 1,522 |
| Jul 7, 2026 | 208.55 | 209.90 | 202.20 | 203.10 | 203.10 | -2.96% | 2,263 |
| Jul 6, 2026 | 205.00 | 210.00 | 205.00 | 209.30 | 209.30 | 1.87% | 3,454 |
| Jul 3, 2026 | 204.25 | 207.65 | 204.25 | 205.45 | 205.45 | 0.46% | 839 |
| Jul 2, 2026 | 198.40 | 204.60 | 198.04 | 204.50 | 204.50 | 3.27% | 4,767 |
| Jul 1, 2026 | 194.14 | 199.40 | 194.14 | 198.02 | 198.02 | 1.59% | 431 |
| Jun 30, 2026 | 192.16 | 195.00 | 192.10 | 194.92 | 194.92 | 1.39% | 214 |
| Jun 29, 2026 | 192.70 | 192.70 | 189.30 | 192.24 | 192.24 | 0.21% | 1,232 |
| Jun 26, 2026 | 191.48 | 193.80 | 190.50 | 191.84 | 191.84 | -1.70% | 1,036 |
| Jun 25, 2026 | 194.64 | 195.70 | 193.84 | 195.16 | 195.16 | 0.35% | 1,409 |
| Jun 24, 2026 | 193.52 | 194.68 | 192.48 | 194.48 | 194.48 | 1.29% | 2,120 |
| Jun 23, 2026 | 187.92 | 193.60 | 187.70 | 192.00 | 192.00 | 1.37% | 2,359 |
| Jun 22, 2026 | 188.90 | 190.04 | 187.32 | 189.40 | 189.40 | -0.21% | 643 |
| Jun 19, 2026 | 191.32 | 192.00 | 189.64 | 189.80 | 189.80 | -1.50% | 760 |
| Jun 18, 2026 | 187.82 | 193.10 | 187.82 | 192.70 | 192.70 | 3.17% | 1,441 |