Airbus SE (FRA:AIR)
Germany · Delayed Price · Currency is EUR 191.88
-3.16 (-1.62%)
At close: Oct 23, 2026
FRA:AIR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 4, 2026 | 197.02 | 199.58 | 197.02 | 199.58 | 199.58 | 1.64% | 188 |
| Sep 3, 2026 | 196.40 | 197.08 | 194.64 | 196.36 | 196.36 | -0.20% | 282 |
| Sep 2, 2026 | 195.38 | 196.76 | 194.22 | 196.76 | 196.76 | 0.71% | 213 |
| Sep 1, 2026 | 196.82 | 197.16 | 194.72 | 195.38 | 195.38 | -0.64% | 908 |
| Aug 31, 2026 | 202.55 | 202.55 | 196.64 | 196.64 | 196.64 | -3.16% | 534 |
| Aug 28, 2026 | 203.40 | 204.75 | 203.05 | 203.05 | 203.05 | -0.15% | 172 |
| Aug 27, 2026 | 206.35 | 206.35 | 203.35 | 203.35 | 203.35 | -1.55% | 453 |
| Aug 26, 2026 | 205.00 | 207.90 | 205.00 | 206.55 | 206.55 | 1.23% | 950 |
| 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 |