Airbus SE (FRA:AIRA)
Germany flag Germany · Delayed Price · Currency is EUR
51.00
-0.50 (-0.97%)
At close: Oct 23, 2025

Airbus SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202551.0051.0051.0051.0051.00-0.97%-
Oct 22, 202551.5051.5051.5051.5051.501.98%-
Oct 21, 202550.5050.5050.5050.5050.50-1.94%-
Oct 20, 202550.0051.5050.0051.5051.503.00%49
Oct 17, 202550.0050.0050.0050.0050.00-0.99%6
Oct 16, 202550.5050.5050.5050.5050.50--
Oct 15, 202550.5050.5050.5050.5050.501.41%-
Oct 14, 202549.8049.8049.8049.8049.80-1.39%-
Oct 13, 202550.5050.5050.5050.5050.50-0.98%25
Oct 10, 202551.0051.0051.0051.0051.00--
Oct 9, 202551.0051.0051.0051.0051.00-0.97%-
Oct 8, 202550.0051.5050.0051.5051.503.41%100
Oct 7, 202549.8049.8049.8049.8049.80-1.39%50
Oct 6, 202551.0051.0050.0050.5050.501.00%188
Oct 3, 202550.0050.0050.0050.0050.00--
Oct 2, 202549.6050.5049.6050.0050.00-32
Oct 1, 202549.4050.0049.4050.0050.002.88%880
Sep 30, 202548.6048.6048.6048.6048.60-1.62%-
Sep 29, 202548.8049.4048.8049.4049.402.49%562
Sep 26, 202548.2048.2048.2048.2048.200.42%-
Sep 25, 202548.0048.0048.0048.0048.000.42%-
Sep 24, 202547.8047.8047.8047.8047.80-1.24%-
Sep 23, 202548.4048.4048.4048.4048.400.83%-
Sep 22, 202548.0048.0048.0048.0048.00--
Sep 19, 202547.4048.0047.4048.0048.00-1.23%30
Sep 18, 202547.6048.6047.6048.6048.60-192
Sep 17, 202547.8048.8047.8048.6048.600.41%24
Sep 16, 202548.6048.6048.4048.4048.401.26%-
Sep 15, 202547.8047.8047.8047.8047.80-0.42%-
Sep 12, 202548.0048.0048.0048.0048.00-1.64%-
Sep 11, 202546.6048.8046.6048.8048.803.83%256
Sep 10, 202546.4047.0046.4047.0047.00-121
Sep 9, 202546.2047.0046.2047.0047.003.07%216
Sep 8, 202545.6045.6045.6045.6045.60-1.72%-
Sep 5, 202546.4046.4046.4046.4046.400.43%-
Sep 4, 202546.2046.2046.2046.2046.200.87%-
Sep 3, 202544.6045.8044.6045.8045.802.23%18
Sep 2, 202544.8045.2044.8044.8044.800.90%117
Sep 1, 202544.4044.4044.4044.4044.40--
Aug 29, 202544.2044.4044.2044.4044.400.45%-
Aug 28, 202544.2044.2044.2044.2044.20-1.34%-
Aug 27, 202544.6044.8044.6044.8044.80-0.44%118
Aug 26, 202544.6045.0044.6045.0045.000.90%202
Aug 25, 202544.6044.6044.6044.6044.60--
Aug 22, 202544.6044.6044.6044.6044.60-1.76%-
Aug 21, 202544.4045.4044.4045.4045.400.44%200
Aug 20, 202545.2045.2045.2045.2045.20-0.88%-
Aug 19, 202545.6045.6045.6045.6045.60-0.87%-
Aug 18, 202546.0046.0046.0046.0046.00-0.43%-
Aug 15, 202545.4046.2045.4046.2046.204.05%2