Airbus SE (FRA:AIRA)
Germany · Delayed Price · Currency is EUR 53.00
+1.50 (2.91%)
Last updated: Aug 5, 2026, 8:11 AM CET
FRA:AIRA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | - | 2.91% | - |
| Aug 4, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | -1.90% | - |
| Aug 3, 2026 | 51.50 | 52.50 | 51.50 | 52.50 | 52.50 | 1.94% | 60 |
| Jul 31, 2026 | 51.00 | 51.50 | 51.00 | 51.50 | 51.50 | 0.98% | 3 |
| Jul 30, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -3.77% | 60 |
| Jul 29, 2026 | 52.50 | 53.00 | 52.50 | 53.00 | 53.00 | 2.91% | 23 |
| Jul 28, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | -0.96% | - |
| Jul 27, 2026 | 51.50 | 52.00 | 51.50 | 52.00 | 52.00 | 2.97% | 52 |
| Jul 24, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | -1.94% | - |
| Jul 23, 2026 | 49.60 | 52.00 | 49.60 | 51.50 | 51.50 | 3.83% | 80 |
| Jul 22, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | 4.64% | - |
| Jul 21, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | -0.42% | - |
| Jul 20, 2026 | 48.80 | 48.80 | 47.60 | 47.60 | 47.60 | -2.06% | 2 |
| Jul 17, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | 0.41% | 100 |
| Jul 16, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | - | 140 |
| Jul 15, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | 0.83% | - |
| Jul 14, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 1.27% | - |
| Jul 13, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | -2.47% | 900 |
| Jul 10, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | -0.82% | - |
| Jul 9, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -0.41% | - |
| Jul 8, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | -6.29% | - |
| Jul 7, 2026 | 52.00 | 52.50 | 52.00 | 52.50 | 52.50 | 0.96% | 50 |
| Jul 6, 2026 | 50.50 | 52.50 | 50.50 | 52.00 | 52.00 | 2.97% | 120 |
| Jul 3, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 1.41% | - |
| Jul 2, 2026 | 49.20 | 49.80 | 49.20 | 49.80 | 49.80 | 3.32% | 34 |
| Jul 1, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | 1.26% | - |
| Jun 30, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | - | - |
| Jun 29, 2026 | 47.60 | 47.80 | 47.60 | 47.60 | 47.60 | -1.24% | 23 |
| Jun 26, 2026 | 47.60 | 48.20 | 47.60 | 48.20 | 48.20 | - | 200 |
| Jun 25, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | 0.84% | - |
| Jun 24, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | 2.58% | 49 |
| Jun 23, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | -0.43% | - |
| Jun 22, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | -1.27% | - |
| Jun 19, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | 2.16% | - |
| Jun 18, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | 1.31% | - |
| Jun 17, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | 0.44% | - |
| Jun 16, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | -0.87% | - |
| Jun 15, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 3.60% | 200 |
| Jun 12, 2026 | 44.20 | 44.40 | 44.20 | 44.40 | 44.40 | 3.26% | 80 |
| Jun 11, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -0.92% | - |
| Jun 10, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | - | - |
| Jun 9, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | 0.46% | - |
| Jun 8, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | -2.70% | - |
| Jun 5, 2026 | 43.60 | 44.40 | 43.60 | 44.40 | 44.40 | 1.83% | 425 |
| Jun 4, 2026 | 41.80 | 44.00 | 41.80 | 43.60 | 43.60 | 3.81% | 1,539 |
| Jun 3, 2026 | 42.60 | 42.60 | 42.00 | 42.00 | 42.00 | -2.33% | 5 |
| Jun 2, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -2.27% | - |
| Jun 1, 2026 | 44.40 | 44.40 | 44.00 | 44.00 | 44.00 | - | 2 |
| May 29, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | - |
| May 28, 2026 | 42.80 | 44.00 | 42.80 | 44.00 | 44.00 | 3.29% | 2 |