Airbus SE (FRA:AIRA)
Germany · Delayed Price · Currency is EUR 49.40
+1.20 (2.49%)
Last updated: Sep 30, 2025, 8:13 AM CET
Airbus SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | -1.62% | - |
| Sep 29, 2025 | 48.80 | 49.40 | 48.80 | 49.40 | 49.40 | 2.49% | 1,124 |
| Sep 26, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | 0.42% | - |
| Sep 25, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 0.42% | - |
| Sep 24, 2025 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | -1.24% | - |
| Sep 23, 2025 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | 0.83% | 30 |
| Sep 22, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - | 30 |
| Sep 19, 2025 | 47.40 | 48.00 | 47.40 | 48.00 | 48.00 | -1.23% | 30 |
| Sep 18, 2025 | 47.60 | 48.60 | 47.60 | 48.60 | 48.60 | - | 192 |
| Sep 17, 2025 | 47.80 | 48.80 | 47.80 | 48.60 | 48.60 | 0.41% | 24 |
| Sep 16, 2025 | 48.60 | 48.60 | 48.40 | 48.40 | 48.40 | 1.26% | - |
| Sep 15, 2025 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | -0.42% | - |
| Sep 12, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | -1.64% | - |
| Sep 11, 2025 | 46.60 | 48.80 | 46.60 | 48.80 | 48.80 | 3.83% | 256 |
| Sep 10, 2025 | 46.40 | 47.00 | 46.40 | 47.00 | 47.00 | - | 242 |
| Sep 9, 2025 | 46.20 | 47.00 | 46.20 | 47.00 | 47.00 | 3.07% | 216 |
| Sep 8, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | -1.72% | 18 |
| Sep 5, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | 0.43% | 18 |
| Sep 4, 2025 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | 0.87% | 18 |
| Sep 3, 2025 | 44.60 | 45.80 | 44.60 | 45.80 | 45.80 | 2.23% | 18 |
| Sep 2, 2025 | 44.80 | 45.20 | 44.80 | 44.80 | 44.80 | 0.90% | 117 |
| Sep 1, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | - | 118 |
| Aug 29, 2025 | 44.20 | 44.40 | 44.20 | 44.40 | 44.40 | 0.45% | 118 |
| Aug 28, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | -1.34% | 118 |
| Aug 27, 2025 | 44.60 | 44.80 | 44.60 | 44.80 | 44.80 | -0.44% | 118 |
| Aug 26, 2025 | 44.60 | 45.00 | 44.60 | 45.00 | 45.00 | 0.90% | 202 |
| Aug 25, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | - | 200 |
| Aug 22, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | -1.76% | 200 |
| Aug 21, 2025 | 44.40 | 45.40 | 44.40 | 45.40 | 45.40 | 0.44% | 200 |
| Aug 20, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | -0.88% | 2 |
| Aug 19, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | -0.87% | 2 |
| Aug 18, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -0.43% | 2 |
| Aug 15, 2025 | 45.40 | 46.20 | 45.40 | 46.20 | 46.20 | 4.05% | 2 |
| Aug 14, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | -0.89% | 200 |
| Aug 13, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | -0.88% | 200 |
| Aug 12, 2025 | 43.60 | 45.20 | 43.60 | 45.20 | 45.20 | 3.67% | 200 |
| Aug 11, 2025 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | -0.46% | 61 |
| Aug 8, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | -0.90% | 150 |
| Aug 7, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - | 150 |
| Aug 6, 2025 | 43.40 | 44.20 | 43.40 | 44.20 | 44.20 | - | 150 |
| Aug 5, 2025 | 42.80 | 44.20 | 42.80 | 44.20 | 44.20 | 2.31% | 360 |
| Aug 4, 2025 | 42.20 | 43.20 | 42.20 | 43.20 | 43.20 | 1.89% | 10 |
| Aug 1, 2025 | 43.20 | 43.40 | 42.40 | 42.40 | 42.40 | -3.64% | 200 |
| Jul 31, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 0.92% | 100 |
| Jul 30, 2025 | 44.40 | 44.40 | 43.60 | 43.60 | 43.60 | -3.11% | 2 |
| Jul 29, 2025 | 44.20 | 45.20 | 44.20 | 45.00 | 45.00 | 1.81% | 102 |
| Jul 28, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | -1.78% | 200 |
| Jul 25, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -1.32% | 200 |
| Jul 24, 2025 | 46.20 | 46.20 | 45.60 | 45.60 | 45.60 | - | 200 |
| Jul 23, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | -0.44% | 1,128 |