Airbus SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 6, 2026	209.34	209.90	205.45	208.78	208.78	0.81%	306,366
Jan 5, 2026	205.59	210.60	202.15	207.10	207.10	2.72%	734,275
Jan 2, 2026	196.91	204.20	193.08	201.62	201.61	1.62%	846,433
Dec 31, 2025	198.01	204.95	192.46	198.40	198.40	0.88%	137,778
Dec 30, 2025	194.59	199.82	194.72	196.67	196.67	1.05%	211,140
Dec 29, 2025	197.49	198.12	190.14	194.62	194.62	-0.85%	56,283
Dec 24, 2025	195.01	197.98	194.64	196.29	196.29	-0.22%	19,352
Dec 23, 2025	195.69	197.30	195.32	196.72	196.72	0.60%	64,659
Dec 22, 2025	195.97	196.72	194.90	195.54	195.54	0.14%	1,060,296
Dec 19, 2025	193.63	196.42	193.40	195.26	195.26	2.13%	1,846,125
Dec 18, 2025	191.35	194.26	190.52	191.18	191.18	-1.78%	1,552,840
Dec 17, 2025	194.00	199.36	189.66	194.64	194.64	0.52%	353,391
Dec 16, 2025	194.34	195.56	191.36	193.63	193.63	-0.70%	2,001,098
Dec 15, 2025	195.20	196.94	194.12	195.00	195.00	0.31%	185,778
Dec 12, 2025	194.00	196.32	193.04	194.40	194.40	0.96%	609,667
Dec 11, 2025	193.31	193.82	191.25	192.56	192.56	-0.71%	1,743,770
Dec 10, 2025	194.21	200.35	191.04	193.94	193.94	-0.77%	1,030,523
Dec 9, 2025	198.87	203.15	194.02	195.44	195.44	-0.83%	431,518
Dec 8, 2025	197.05	199.02	194.06	197.08	197.08	-0.96%	144,345
Dec 5, 2025	198.74	203.05	195.42	199.00	199.00	0.91%	382,310
Dec 4, 2025	198.68	199.18	196.20	197.20	197.20	-0.39%	623,186
Dec 3, 2025	191.39	200.00	190.50	197.98	197.98	3.15%	862,387
Dec 2, 2025	191.81	198.16	188.28	191.94	191.94	-3.93%	446,146
Dec 1, 2025	201.01	204.45	179.88	199.78	199.78	-2.02%	1,535,918
Nov 28, 2025	204.00	214.75	203.40	203.90	203.90	-0.31%	67,926
Nov 27, 2025	204.20	210.50	201.50	204.53	204.53	0.11%	835,114
Nov 26, 2025	205.01	207.20	199.80	204.30	204.30	1.04%	560,140
Nov 25, 2025	200.35	203.30	199.68	202.20	202.20	0.07%	1,356,678
Nov 24, 2025	204.20	208.75	198.60	202.05	202.05	-1.00%	910,862
Nov 21, 2025	200.93	205.40	200.35	204.10	204.10	-0.98%	971,325
Nov 20, 2025	204.44	207.50	204.15	206.13	206.13	1.32%	1,702,207
Nov 19, 2025	203.49	204.40	201.90	203.45	203.45	-1.23%	419,096
Nov 18, 2025	204.15	207.30	198.48	205.98	205.98	-1.18%	194,545
Nov 17, 2025	207.83	210.35	206.70	208.45	208.45	2.06%	256,861
Nov 14, 2025	207.07	207.85	202.55	204.24	204.24	-3.77%	1,165,933
Nov 13, 2025	211.53	213.35	208.70	212.25	212.25	0.07%	827,254
Nov 12, 2025	211.93	213.45	211.40	212.09	212.09	0.77%	449,419
Nov 11, 2025	213.00	213.35	209.20	210.46	210.46	-0.33%	700,611
Nov 10, 2025	211.00	212.40	210.30	211.15	211.15	1.60%	1,225,181
Nov 7, 2025	208.15	208.90	206.15	207.82	207.82	-0.35%	90,776
Nov 6, 2025	212.00	211.95	207.40	208.56	208.56	-1.63%	81,970
Nov 5, 2025	211.53	212.90	209.90	212.01	212.01	-0.37%	635,283
Nov 4, 2025	211.35	213.80	209.90	212.80	212.80	-0.30%	644,165
Nov 3, 2025	213.83	214.55	211.20	213.45	213.45	0.31%	140,654
Oct 31, 2025	213.53	214.65	211.65	212.80	212.80	-0.63%	131,110
Oct 30, 2025	210.00	216.90	204.95	214.15	214.15	3.60%	115,471
Oct 29, 2025	207.30	209.90	199.88	206.71	206.71	-0.50%	1,140,112
Oct 28, 2025	207.01	211.15	204.90	207.75	207.75	-0.22%	313,801
Oct 27, 2025	210.02	209.35	206.90	208.20	208.20	0.64%	381,557
Oct 24, 2025	208.15	208.80	205.75	206.87	206.87	-0.58%	552,717