Airbus SE (LON:0KVV)
London · Delayed Price · Currency is GBP · Price in EUR 202.05
-2.05 (-1.00%)
At close: Nov 24, 2025
Airbus SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 23, 2025 | 206.49 | 208.25 | 205.70 | 208.08 | 208.08 | 0.52% | 371,421 |
| Oct 22, 2025 | 207.69 | 210.15 | 205.75 | 207.00 | 207.00 | -0.32% | 569,588 |
| Oct 21, 2025 | 204.91 | 208.60 | 203.25 | 207.66 | 207.66 | 1.94% | 434,025 |
| Oct 20, 2025 | 203.30 | 204.25 | 201.70 | 203.70 | 203.70 | 0.91% | 1,357,694 |
| Oct 17, 2025 | 201.59 | 206.30 | 199.20 | 201.86 | 201.85 | -1.20% | 1,033,410 |
| Oct 16, 2025 | 203.01 | 205.85 | 200.60 | 204.30 | 204.30 | 0.44% | 774,705 |
| Oct 15, 2025 | 205.01 | 207.00 | 203.00 | 203.40 | 203.40 | 1.54% | 102,561 |
| Oct 14, 2025 | 201.34 | 203.40 | 198.14 | 200.32 | 200.31 | -1.32% | 1,142,869 |
| Oct 13, 2025 | 201.96 | 203.95 | 201.35 | 203.00 | 203.00 | -0.11% | 1,742,835 |
| Oct 10, 2025 | 204.64 | 205.55 | 201.20 | 203.22 | 203.22 | -1.18% | 211,098 |
| Oct 9, 2025 | 206.00 | 206.75 | 204.65 | 205.65 | 205.65 | 0.50% | 107,201 |
| Oct 8, 2025 | 203.59 | 205.65 | 202.45 | 204.63 | 204.63 | 0.77% | 223,556 |
| Oct 7, 2025 | 201.59 | 203.70 | 200.05 | 203.08 | 203.08 | 0.81% | 149,882 |
| Oct 6, 2025 | 200.00 | 202.90 | 199.84 | 201.45 | 201.45 | -1.22% | 151,757 |
| Oct 3, 2025 | 202.64 | 204.65 | 202.50 | 203.95 | 203.94 | 0.91% | 603,417 |
| Oct 2, 2025 | 200.00 | 202.95 | 199.56 | 202.10 | 202.10 | 1.31% | 420,799 |
| Oct 1, 2025 | 196.68 | 199.74 | 191.90 | 199.49 | 199.49 | 2.30% | 230,091 |
| Sep 30, 2025 | 195.06 | 197.40 | 193.30 | 195.00 | 195.00 | -0.85% | 422,990 |
| Sep 29, 2025 | 197.01 | 199.98 | 195.16 | 196.68 | 196.68 | 0.72% | 55,378 |
| Sep 26, 2025 | 195.02 | 198.84 | 190.86 | 195.28 | 195.28 | 1.00% | 668,177 |
| Sep 25, 2025 | 193.40 | 194.10 | 189.38 | 193.34 | 193.34 | -0.11% | 1,372,796 |
| Sep 24, 2025 | 194.77 | 198.68 | 190.70 | 193.55 | 193.55 | -1.06% | 885,748 |
| Sep 23, 2025 | 196.00 | 197.48 | 191.00 | 195.62 | 195.62 | 0.48% | 2,132,837 |
| Sep 22, 2025 | 193.50 | 195.90 | 193.24 | 194.68 | 194.68 | 0.47% | 1,516,336 |
| Sep 19, 2025 | 193.88 | 199.12 | 190.64 | 193.78 | 193.78 | 0.61% | 916,457 |
| Sep 18, 2025 | 193.01 | 194.20 | 191.04 | 192.60 | 192.60 | 0.15% | 196,036 |
| Sep 17, 2025 | 192.96 | 194.62 | 174.00 | 192.32 | 192.32 | -1.35% | 663,455 |
| Sep 16, 2025 | 196.11 | 198.08 | 192.34 | 194.95 | 194.95 | 0.58% | 1,401,947 |