Airbus SE (FRA:AIRA)
Germany · Delayed Price · Currency is EUR 48.60
-0.60 (-1.22%)
Last updated: Sep 14, 2026, 8:16 PM CET
FRA:AIRA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2026 | 53.00 | 53.50 | 53.00 | 53.50 | 53.50 | 0.94% | 260 |
| Aug 13, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 0.95% | - |
| Aug 12, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -0.94% | - |
| Aug 11, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -0.93% | 2 |
| Aug 10, 2026 | 53.00 | 53.50 | 53.00 | 53.50 | 53.50 | 1.90% | 2 |
| Aug 7, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -1.87% | - |
| Aug 6, 2026 | 53.50 | 54.50 | 53.50 | 53.50 | 53.50 | 0.94% | 40 |
| Aug 5, 2026 | 53.00 | 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 |