Airbus SE (FRA:AIRA)
Germany · Delayed Price · Currency is EUR 48.60
+0.60 (1.25%)
Last updated: Dec 22, 2025, 8:14 AM CET
Airbus SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 48.60 | 48.60 | 48.60 | 48.60 | - | 1.25% | - |
| 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 |
| Dec 5, 2025 | 49.00 | 49.40 | 49.00 | 49.40 | 49.40 | 0.41% | 2 |
| Dec 4, 2025 | 49.40 | 49.40 | 49.20 | 49.20 | 49.20 | 5.58% | 423 |
| Dec 3, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | -4.90% | - |
| Dec 2, 2025 | 47.80 | 49.00 | 47.80 | 49.00 | 49.00 | 0.82% | 800 |
| Dec 1, 2025 | 49.60 | 49.60 | 47.00 | 48.60 | 48.60 | -3.76% | 1,754 |
| Nov 28, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - | - |
| Nov 27, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - | - |
| Nov 26, 2025 | 50.00 | 50.50 | 50.00 | 50.50 | 50.50 | 1.81% | 312 |
| Nov 25, 2025 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | -0.80% | - |
| Nov 24, 2025 | 51.50 | 51.50 | 50.00 | 50.00 | 50.00 | -3.85% | 39 |
| Nov 21, 2025 | 50.00 | 52.00 | 50.00 | 52.00 | 52.00 | 4.42% | 158 |
| Nov 20, 2025 | 51.00 | 52.50 | 49.80 | 49.80 | 49.80 | -1.39% | 791 |
| Nov 19, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | -1.94% | - |
| Nov 18, 2025 | 50.50 | 51.50 | 50.50 | 51.50 | 51.50 | -1.90% | 3 |
| Nov 17, 2025 | 52.00 | 52.50 | 52.00 | 52.50 | 52.50 | 0.96% | 503 |
| Nov 14, 2025 | 51.50 | 52.00 | 51.50 | 52.00 | 52.00 | -0.95% | 301 |
| Nov 13, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | - |
| Nov 12, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -1.87% | - |
| Nov 11, 2025 | 52.50 | 53.50 | 52.50 | 53.50 | 53.50 | 0.94% | 100 |
| Nov 10, 2025 | 52.50 | 53.00 | 52.50 | 53.00 | 53.00 | 2.91% | 38 |
| Nov 7, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | -1.90% | - |
| Nov 6, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | 10 |
| Nov 5, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -1.87% | - |
| Nov 4, 2025 | 52.50 | 53.50 | 52.50 | 53.50 | 53.50 | -1.83% | 284 |
| Nov 3, 2025 | 53.00 | 54.50 | 53.00 | 54.50 | 54.50 | 3.81% | 100 |
| Oct 31, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | - |
| Oct 30, 2025 | 52.00 | 52.50 | 52.00 | 52.50 | 52.50 | 1.94% | - |
| Oct 29, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - | - |
| Oct 28, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | -0.96% | - |
| Oct 27, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 0.97% | 150 |
| Oct 24, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | 0.98% | - |
| Oct 23, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -0.97% | - |
| Oct 22, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | 1.98% | - |
| Oct 21, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | -1.94% | - |
| Oct 20, 2025 | 50.00 | 51.50 | 50.00 | 51.50 | 51.50 | 3.00% | 49 |
| Oct 17, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -0.99% | 6 |
| Oct 16, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - | - |
| Oct 15, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 1.41% | - |
| Oct 14, 2025 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | -1.39% | - |