Airbus SE (LON:0KVV)
London · Delayed Price · Currency is GBP · Price in EUR 212.80
-1.35 (-0.63%)
At close: Oct 31, 2025
Airbus SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 201.86 | -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 | 200.32 | -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 | 203.95 | 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 |
| Sep 15, 2025 | 193.20 | 198.38 | 191.50 | 193.82 | 193.82 | 0.02% | 590,355 |
| Sep 12, 2025 | 192.20 | 194.32 | 192.12 | 193.79 | 193.79 | -0.11% | 1,414,842 |
| Sep 11, 2025 | 189.32 | 195.20 | 186.62 | 194.00 | 194.00 | 2.36% | 530,146 |
| Sep 10, 2025 | 188.90 | 190.72 | 188.30 | 189.52 | 189.52 | 0.96% | 564,358 |
| Sep 9, 2025 | 187.11 | 188.00 | 184.56 | 187.72 | 187.72 | -0.07% | 250,180 |
| Sep 8, 2025 | 182.90 | 187.92 | 185.00 | 187.86 | 187.86 | 2.40% | 210,116 |
| Sep 5, 2025 | 186.50 | 187.70 | 182.72 | 183.45 | 183.45 | -1.99% | 76,698 |
| Sep 4, 2025 | 186.65 | 187.48 | 185.38 | 187.18 | 187.18 | 1.34% | 57,851 |
| Sep 3, 2025 | 180.88 | 185.04 | 180.20 | 184.70 | 184.70 | 2.06% | 152,406 |
| Sep 2, 2025 | 181.97 | 182.48 | 178.86 | 180.98 | 180.98 | -0.26% | 186,624 |
| Sep 1, 2025 | 179.49 | 182.66 | 179.34 | 181.46 | 181.46 | 1.34% | 72,333 |
| Aug 29, 2025 | 177.09 | 180.72 | 176.46 | 179.06 | 179.06 | -0.56% | 49,592 |
| Aug 28, 2025 | 179.41 | 180.38 | 177.82 | 180.06 | 180.06 | 0.68% | 385,808 |
| Aug 27, 2025 | 180.04 | 182.14 | 175.52 | 178.84 | 178.84 | -0.19% | 73,463 |
| Aug 26, 2025 | 177.49 | 180.18 | 176.08 | 179.18 | 179.18 | -1.03% | 444,522 |
| Aug 25, 2025 | 179.52 | 182.98 | 178.38 | 181.05 | 181.05 | 0.50% | 23,277 |