Skip to main content
logo
Airbus SE (LON:0KVV)
London flag London · Delayed Price · Currency is GBP · Price in EUR
203.22
-2.43 (-1.18%)
At close: Oct 10, 2025

Airbus SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 2025204.64205.55201.20203.22203.22-1.18%211,098
Oct 9, 2025206.00206.75204.65205.65205.650.50%107,201
Oct 8, 2025203.59205.65202.45204.63204.630.77%223,556
Oct 7, 2025201.59203.70200.05203.08203.080.81%149,882
Oct 6, 2025200.00202.90199.84201.45201.45-1.22%151,757
Oct 3, 2025202.64204.65202.50203.95203.950.91%603,417
Oct 2, 2025200.00202.95199.56202.10202.101.31%420,799
Oct 1, 2025196.68199.74191.90199.49199.492.30%230,091
Sep 30, 2025195.06197.40193.30195.00195.00-0.85%422,990
Sep 29, 2025197.01199.98195.16196.68196.680.72%55,378
Sep 26, 2025195.02198.84190.86195.28195.281.00%668,177
Sep 25, 2025193.40194.10189.38193.34193.34-0.11%1,372,796
Sep 24, 2025194.77198.68190.70193.55193.55-1.06%885,748
Sep 23, 2025196.00197.48191.00195.62195.620.48%2,132,837
Sep 22, 2025193.50195.90193.24194.68194.680.47%1,516,336
Sep 19, 2025193.88199.12190.64193.78193.780.61%916,457
Sep 18, 2025193.01194.20191.04192.60192.600.15%196,036
Sep 17, 2025192.96194.62174.00192.32192.32-1.35%663,455
Sep 16, 2025196.11198.08192.34194.95194.950.58%1,401,947
Sep 15, 2025193.20198.38191.50193.82193.820.02%590,355
Sep 12, 2025192.20194.32192.12193.79193.79-0.11%1,414,842
Sep 11, 2025189.32195.20186.62194.00194.002.36%530,146
Sep 10, 2025188.90190.72188.30189.52189.520.96%564,358
Sep 9, 2025187.11188.00184.56187.72187.72-0.07%250,180
Sep 8, 2025182.90187.92185.00187.86187.862.40%210,116
Sep 5, 2025186.50187.70182.72183.45183.45-1.99%76,698
Sep 4, 2025186.65187.48185.38187.18187.181.34%57,851
Sep 3, 2025180.88185.04180.20184.70184.702.06%152,406
Sep 2, 2025181.97182.48178.86180.98180.98-0.26%186,624
Sep 1, 2025179.49182.66179.34181.46181.461.34%72,333
Aug 29, 2025177.09180.72176.46179.06179.06-0.56%49,592
Aug 28, 2025179.41180.38177.82180.06180.060.68%385,808
Aug 27, 2025180.04182.14175.52178.84178.84-0.19%73,463
Aug 26, 2025177.49180.18176.08179.18179.18-1.03%444,522
Aug 25, 2025179.52182.98178.38181.05181.050.50%23,277
Aug 22, 2025180.00181.62179.88180.14180.14-0.28%849,707
Aug 21, 2025179.01181.16179.12180.64180.640.39%3,413,555
Aug 20, 2025186.82187.32178.92179.94179.94-1.59%91,742
Aug 19, 2025186.50185.20181.98182.85182.85-1.46%917,868
Aug 18, 2025185.76187.00183.48185.56185.56-0.37%52,296
Aug 15, 2025184.77186.88183.48186.26186.262.44%2,052,908
Aug 14, 2025182.40183.90180.34181.82181.820.61%131,579
Aug 13, 2025182.00182.86179.56180.72180.720.58%489,592
Aug 12, 2025176.48180.86176.06179.68179.682.32%354,089
Aug 11, 2025178.98176.94172.08175.60175.60-0.98%77,550
Aug 8, 2025178.25178.66173.54177.35177.35-0.17%258,065
Aug 7, 2025178.73179.22177.30177.64177.640.27%839,530
Aug 6, 2025178.61178.14175.38177.17177.171.38%181,783
Aug 5, 2025173.64176.28173.00174.75174.752.18%2,059,503
Aug 4, 2025170.50172.36170.02171.02171.020.41%738,608