Airbus SE (FRA:AIRA)
Germany · Delayed Price · Currency is EUR 40.80
-1.40 (-3.32%)
Last updated: Apr 23, 2026, 8:04 AM CET
FRA:AIRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | - | -3.32% | - |
| Apr 22, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | -2.76% | - |
| Apr 21, 2026 | 44.00 | 44.20 | 43.40 | 43.40 | 42.79 | - | 1,040 |
| Apr 20, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 42.79 | 1.88% | - |
| Apr 17, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.01 | - | - |
| Apr 16, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.01 | -0.47% | - |
| Apr 15, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.20 | 0.94% | - |
| Apr 14, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 41.81 | 2.42% | - |
| Apr 13, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 40.82 | -3.72% | - |
| Apr 10, 2026 | 42.40 | 43.00 | 42.40 | 43.00 | 42.40 | - | 45 |
| Apr 9, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 42.40 | - | - |
| Apr 8, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 42.40 | 5.39% | - |
| Apr 7, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.23 | 0.49% | - |
| Apr 2, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.03 | -2.40% | - |
| Apr 1, 2026 | 40.20 | 41.60 | 40.20 | 41.60 | 41.02 | 3.48% | 70 |
| Mar 31, 2026 | 39.00 | 40.20 | 39.00 | 40.20 | 39.64 | 2.03% | 505 |
| Mar 30, 2026 | 39.40 | 39.60 | 39.40 | 39.40 | 38.85 | -1.99% | 74 |
| Mar 27, 2026 | 40.40 | 40.40 | 40.20 | 40.20 | 39.64 | -2.90% | 471 |
| Mar 26, 2026 | 41.20 | 41.80 | 41.20 | 41.40 | 40.82 | -1.43% | 495 |
| Mar 25, 2026 | 41.00 | 42.00 | 41.00 | 42.00 | 41.41 | 1.94% | 200 |
| Mar 24, 2026 | 41.80 | 41.80 | 41.20 | 41.20 | 40.62 | 5.10% | 75 |
| Mar 23, 2026 | 38.40 | 39.20 | 38.40 | 39.20 | 38.65 | -2.97% | 249 |
| Mar 20, 2026 | 40.60 | 40.60 | 40.40 | 40.40 | 39.84 | -1.94% | 100 |
| Mar 19, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 40.62 | -2.83% | - |
| Mar 18, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 41.81 | 1.44% | - |
| Mar 17, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.22 | -2.34% | - |
| Mar 16, 2026 | 41.80 | 42.80 | 41.80 | 42.80 | 42.20 | 0.47% | 50 |
| Mar 13, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.01 | 1.43% | - |
| Mar 12, 2026 | 43.20 | 43.20 | 42.00 | 42.00 | 41.41 | -4.11% | 467 |
| Mar 11, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.19 | 0.46% | - |
| Mar 10, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 42.99 | -0.91% | - |
| Mar 9, 2026 | 42.60 | 44.00 | 42.00 | 44.00 | 43.39 | 0.46% | 1,314 |
| Mar 6, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.19 | -1.35% | - |
| Mar 5, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 43.78 | -0.45% | 636 |
| Mar 4, 2026 | 43.60 | 44.60 | 43.60 | 44.60 | 43.98 | 1.36% | 234 |
| Mar 3, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 43.39 | -3.08% | 700 |
| Mar 2, 2026 | 43.80 | 45.40 | 43.80 | 45.40 | 44.77 | -1.73% | 50 |
| Feb 27, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 45.56 | -0.86% | 10 |
| Feb 26, 2026 | 45.80 | 46.60 | 45.80 | 46.60 | 45.95 | - | 26 |
| Feb 25, 2026 | 45.40 | 46.60 | 45.40 | 46.60 | 45.95 | 1.75% | 60 |
| Feb 24, 2026 | 45.40 | 46.20 | 45.40 | 45.80 | 45.16 | -1.29% | 77 |
| Feb 23, 2026 | 46.60 | 46.60 | 46.40 | 46.40 | 45.75 | - | 50 |
| Feb 20, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 45.75 | -1.28% | - |
| Feb 19, 2026 | 47.60 | 47.60 | 46.40 | 47.00 | 46.34 | -6.00% | 225 |
| Feb 18, 2026 | 48.60 | 50.00 | 48.60 | 50.00 | 49.30 | 2.46% | 100 |
| Feb 17, 2026 | 48.80 | 48.80 | 48.80 | 48.80 | 48.12 | 2.09% | - |
| Feb 16, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.13 | 1.70% | - |
| Feb 13, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 46.34 | 1.29% | - |
| Feb 12, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 45.75 | -1.28% | - |
| Feb 11, 2026 | 48.20 | 48.20 | 47.00 | 47.00 | 46.34 | -1.67% | 108 |