Airbus SE (FRA:AIRA)
Germany · Delayed Price · Currency is EUR 48.20
-0.40 (-0.82%)
At close: Oct 23, 2026
FRA:AIRA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | -0.82% | - |
| Oct 22, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | -1.22% | - |
| Oct 21, 2026 | 48.20 | 49.20 | 48.20 | 49.20 | 49.20 | 2.07% | - |
| Oct 20, 2026 | 48.00 | 48.20 | 48.00 | 48.20 | 48.20 | -1.63% | - |
| Oct 19, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 1.66% | - |
| Oct 16, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | -0.41% | - |
| Oct 15, 2026 | 46.80 | 48.40 | 46.80 | 48.40 | 48.40 | 4.76% | - |
| Oct 14, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | -0.86% | - |
| Oct 13, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | - | - |
| Oct 12, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | - | - |
| Oct 9, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | - | - |
| Oct 8, 2026 | 46.20 | 46.60 | 46.00 | 46.60 | 46.60 | - | 56 |
| Oct 7, 2026 | 46.20 | 47.20 | 46.20 | 46.60 | 46.60 | 0.43% | 6 |
| Oct 6, 2026 | 46.80 | 46.80 | 46.40 | 46.40 | 46.40 | -2.11% | - |
| Oct 5, 2026 | 47.80 | 47.80 | 47.40 | 47.40 | 47.40 | 0.85% | 26 |
| Oct 2, 2026 | 46.20 | 47.00 | 46.20 | 47.00 | 47.00 | 2.17% | - |
| Oct 1, 2026 | 47.00 | 47.00 | 46.00 | 46.00 | 46.00 | -3.36% | - |
| Sep 30, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | -0.42% | - |
| Sep 29, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | 0.42% | 4 |
| Sep 28, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | -1.24% | - |
| Sep 25, 2026 | 47.80 | 48.20 | 47.80 | 48.20 | 48.20 | -0.82% | - |
| Sep 24, 2026 | 48.00 | 48.60 | 48.00 | 48.60 | 48.60 | 0.83% | - |
| Sep 23, 2026 | 48.40 | 48.40 | 48.20 | 48.20 | 48.20 | -0.41% | - |
| Sep 22, 2026 | 48.20 | 48.40 | 48.20 | 48.40 | 48.40 | - | 444 |
| Sep 21, 2026 | 48.20 | 48.40 | 48.20 | 48.40 | 48.40 | 1.26% | - |
| Sep 18, 2026 | 48.40 | 48.40 | 47.80 | 47.80 | 47.80 | -2.05% | - |
| Sep 17, 2026 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | 0.83% | - |
| Sep 16, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | -0.41% | - |
| Sep 15, 2026 | 48.20 | 48.60 | 48.20 | 48.60 | 48.60 | - | - |
| Sep 14, 2026 | 49.00 | 49.00 | 48.60 | 48.60 | 48.60 | -1.22% | - |
| Sep 11, 2026 | 48.60 | 49.20 | 48.60 | 49.20 | 49.20 | 1.23% | 5 |
| Sep 10, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | - | - |
| Sep 9, 2026 | 49.40 | 49.40 | 48.60 | 48.60 | 48.60 | -2.02% | - |
| Sep 8, 2026 | 49.00 | 49.60 | 49.00 | 49.60 | 49.60 | -0.80% | - |
| Sep 7, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 200 |
| Sep 4, 2026 | 48.80 | 50.00 | 48.80 | 50.00 | 50.00 | 2.88% | 10 |
| Sep 3, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | 0.41% | - |
| Sep 2, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | -0.41% | - |
| Sep 1, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | -2.80% | 6 |
| Aug 31, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -0.99% | 8 |
| Aug 28, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | -0.98% | - |
| Aug 27, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 0.99% | - |
| Aug 26, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - | - |
| Aug 25, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - | - |
| Aug 24, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - | 25 |
| Aug 21, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | -1.94% | - |
| Aug 20, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | -0.96% | - |
| Aug 19, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -1.89% | - |
| Aug 18, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | - |
| Aug 17, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -0.93% | - |