Airbus SE (FRA:AIRA)
Germany · Delayed Price · Currency is EUR 46.40
-0.60 (-1.28%)
At close: Feb 20, 2026
Airbus SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | -1.28% | - |
| Feb 19, 2026 | 47.60 | 47.60 | 46.40 | 47.00 | 47.00 | -6.00% | 225 |
| Feb 18, 2026 | 48.60 | 50.00 | 48.60 | 50.00 | 50.00 | 2.46% | 100 |
| Feb 17, 2026 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | 2.09% | - |
| Feb 16, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | 1.70% | - |
| Feb 13, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 1.29% | - |
| Feb 12, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | -1.28% | - |
| Feb 11, 2026 | 48.20 | 48.20 | 47.00 | 47.00 | 47.00 | -1.67% | 108 |
| Feb 10, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | 0.84% | - |
| Feb 9, 2026 | 47.60 | 47.60 | 47.40 | 47.40 | 47.40 | 1.28% | 400 |
| Feb 6, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | - | - |
| Feb 5, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | -1.68% | - |
| Feb 4, 2026 | 47.20 | 47.60 | 47.20 | 47.60 | 47.60 | -1.24% | 28 |
| Feb 3, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | -1.23% | - |
| Feb 2, 2026 | 48.00 | 48.80 | 48.00 | 48.80 | 48.80 | 0.41% | 8 |
| Jan 30, 2026 | 48.20 | 48.60 | 48.00 | 48.60 | 48.60 | - | 670 |
| Jan 29, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | -1.22% | 2 |
| Jan 28, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | -1.60% | - |
| Jan 27, 2026 | 50.50 | 50.50 | 50.00 | 50.00 | 50.00 | -1.96% | 25 |
| Jan 26, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -0.97% | - |
| Jan 23, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | -1.90% | 726 |
| Jan 22, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 1.94% | - |
| Jan 21, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - | - |
| Jan 20, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | -1.90% | - |
| Jan 19, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -0.94% | - |
| Jan 16, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -0.93% | - |
| Jan 15, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | -1.83% | 200 |
| Jan 14, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - | - |
| Jan 13, 2026 | 54.00 | 54.50 | 54.00 | 54.50 | 54.50 | 1.87% | 20 |
| Jan 12, 2026 | 53.50 | 55.00 | 53.50 | 53.50 | 53.50 | - | 63 |
| Jan 9, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - | - |
| Jan 8, 2026 | 52.50 | 53.50 | 52.50 | 53.50 | 53.50 | 1.90% | 15 |
| Jan 7, 2026 | 52.00 | 52.50 | 52.00 | 52.50 | 52.50 | 1.94% | 204 |
| Jan 6, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | 1.98% | - |
| Jan 5, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 3.06% | - |
| Jan 2, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 1.24% | - |
| Dec 30, 2025 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | -0.82% | - |
| Dec 29, 2025 | 49.20 | 49.20 | 48.80 | 48.80 | 48.80 | 0.41% | 34 |
| Dec 23, 2025 | 48.60 | 49.00 | 48.60 | 48.60 | 48.60 | -0.41% | 861 |
| Dec 22, 2025 | 48.60 | 48.80 | 48.60 | 48.80 | 48.80 | 1.67% | 82 |
| Dec 19, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | -1.23% | - |
| Dec 18, 2025 | 47.00 | 48.60 | 47.00 | 48.60 | 48.60 | 1.67% | 17 |
| Dec 17, 2025 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | -0.83% | - |
| Dec 16, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | -0.82% | - |
| Dec 15, 2025 | 48.20 | 48.60 | 48.20 | 48.60 | 48.60 | 1.25% | 10 |
| Dec 12, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 0.42% | - |
| Dec 11, 2025 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | -0.83% | - |
| Dec 10, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | -0.41% | - |
| Dec 9, 2025 | 49.20 | 49.20 | 48.40 | 48.40 | 48.40 | -2.42% | 103 |
| Dec 8, 2025 | 48.80 | 49.60 | 48.80 | 49.60 | 49.60 | 0.40% | 112 |