Airbus SE (FRA:AIR)
Germany · Delayed Price · Currency is EUR 205.20
-2.00 (-0.97%)
At close: Nov 13, 2026
FRA:AIR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 206.40 | 206.55 | 205.20 | 205.20 | 205.20 | -0.97% | 453 |
| Nov 12, 2026 | 211.50 | 212.20 | 207.00 | 207.20 | 207.20 | -1.87% | 2,168 |
| Nov 11, 2026 | 208.75 | 211.30 | 208.45 | 211.15 | 211.15 | 0.74% | 1,357 |
| Nov 10, 2026 | 206.70 | 211.75 | 206.70 | 209.60 | 209.60 | 1.23% | 2,299 |
| Nov 9, 2026 | 195.34 | 207.05 | 195.34 | 207.05 | 207.05 | 5.88% | 1,181 |
| Nov 6, 2026 | 197.12 | 198.14 | 195.38 | 195.56 | 195.56 | -1.14% | 287 |
| Nov 5, 2026 | 201.05 | 203.65 | 197.82 | 197.82 | 197.82 | -1.01% | 1,696 |
| Nov 4, 2026 | 192.72 | 201.15 | 192.72 | 199.84 | 199.84 | 3.24% | 585 |
| Nov 3, 2026 | 193.32 | 195.16 | 193.08 | 193.56 | 193.56 | -1.05% | 596 |
| Nov 2, 2026 | 193.06 | 196.32 | 193.06 | 195.62 | 195.62 | 2.34% | 651 |
| Oct 30, 2026 | 195.32 | 195.32 | 191.14 | 191.14 | 191.14 | -2.53% | 480 |
| Oct 29, 2026 | 192.50 | 198.32 | 192.50 | 196.10 | 196.10 | 1.08% | 1,197 |
| Oct 28, 2026 | 191.54 | 194.74 | 190.94 | 194.00 | 194.00 | 0.37% | 6,765 |
| Oct 27, 2026 | 192.44 | 194.82 | 192.44 | 193.28 | 193.28 | 0.21% | 538 |
| Oct 26, 2026 | 195.34 | 195.34 | 192.88 | 192.88 | 192.88 | 0.52% | 239 |
| Oct 23, 2026 | 194.40 | 194.40 | 191.50 | 191.88 | 191.88 | -1.62% | 440 |
| Oct 22, 2026 | 196.60 | 196.60 | 195.04 | 195.04 | 195.04 | -1.48% | 142 |
| Oct 21, 2026 | 193.64 | 198.64 | 193.64 | 197.98 | 197.98 | 1.86% | 227 |
| Oct 20, 2026 | 192.98 | 196.18 | 192.40 | 194.36 | 194.36 | 0.06% | 227 |
| Oct 19, 2026 | 198.54 | 198.54 | 192.16 | 194.24 | 194.24 | -1.71% | 478 |
| Oct 16, 2026 | 195.20 | 199.86 | 194.72 | 197.62 | 197.62 | 1.28% | 720 |
| Oct 15, 2026 | 188.66 | 195.12 | 188.66 | 195.12 | 195.12 | 2.69% | 130 |
| Oct 14, 2026 | 186.26 | 190.80 | 186.26 | 190.00 | 190.00 | 1.44% | 864 |
| Oct 13, 2026 | 187.64 | 188.64 | 186.34 | 187.30 | 187.30 | -0.59% | 925 |
| Oct 12, 2026 | 188.00 | 188.48 | 187.98 | 188.42 | 188.42 | 0.40% | 67 |
| Oct 9, 2026 | 188.48 | 188.48 | 187.06 | 187.66 | 187.66 | -0.05% | 393 |
| Oct 8, 2026 | 187.52 | 189.46 | 185.00 | 187.76 | 187.76 | 0.25% | 348 |
| Oct 7, 2026 | 186.60 | 188.00 | 186.38 | 187.30 | 187.30 | -0.19% | 396 |
| Oct 6, 2026 | 188.98 | 191.00 | 187.66 | 187.66 | 187.66 | -1.13% | 124 |
| Oct 5, 2026 | 189.52 | 189.80 | 188.54 | 189.80 | 189.80 | -0.11% | 287 |
| Oct 2, 2026 | 186.68 | 190.90 | 186.68 | 190.00 | 190.00 | 2.26% | 354 |
| Oct 1, 2026 | 189.68 | 189.68 | 185.78 | 185.80 | 185.80 | -2.50% | 412 |
| Sep 30, 2026 | 191.88 | 192.94 | 190.06 | 190.56 | 190.56 | -1.21% | 356 |
| Sep 29, 2026 | 192.74 | 193.00 | 191.56 | 192.90 | 192.90 | -0.52% | 708 |
| Sep 28, 2026 | 192.64 | 194.92 | 192.64 | 193.90 | 193.90 | 1.21% | 602 |
| Sep 25, 2026 | 193.76 | 193.88 | 189.96 | 191.58 | 191.58 | -1.75% | 1,905 |
| Sep 24, 2026 | 193.90 | 195.00 | 191.62 | 195.00 | 195.00 | -0.71% | 622 |
| Sep 23, 2026 | 195.30 | 196.40 | 195.30 | 196.40 | 196.40 | 1.20% | 80 |
| Sep 22, 2026 | 194.74 | 195.42 | 193.10 | 194.08 | 194.08 | -0.68% | 152 |
| Sep 21, 2026 | 193.82 | 195.40 | 193.82 | 195.40 | 195.40 | 1.09% | 680 |
| Sep 18, 2026 | 195.42 | 196.58 | 193.30 | 193.30 | 193.30 | -1.52% | 573 |
| Sep 17, 2026 | 197.54 | 197.54 | 196.00 | 196.28 | 196.28 | 0.14% | 251 |
| Sep 16, 2026 | 194.98 | 197.00 | 194.90 | 196.00 | 196.00 | 0.30% | 269 |
| Sep 15, 2026 | 194.58 | 196.66 | 194.50 | 195.42 | 195.42 | -0.19% | 198 |
| Sep 14, 2026 | 198.12 | 198.12 | 195.80 | 195.80 | 195.80 | -1.97% | 232 |
| Sep 11, 2026 | 195.64 | 199.74 | 195.64 | 199.74 | 199.74 | 2.07% | 126 |
| Sep 10, 2026 | 197.04 | 198.04 | 195.60 | 195.68 | 195.68 | 0.23% | 637 |
| Sep 9, 2026 | 200.55 | 200.55 | 195.00 | 195.24 | 195.24 | -2.38% | 249 |
| Sep 8, 2026 | 198.62 | 200.00 | 197.00 | 200.00 | 200.00 | 0.89% | 217 |
| Sep 7, 2026 | 198.54 | 199.44 | 198.24 | 198.24 | 198.24 | -0.67% | 160 |