Airbus SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	190.59	192.82	185.00	190.30	190.30	1.43%	814,898
Feb 19, 2026	193.01	194.76	184.70	187.61	187.61	-6.10%	820,897
Feb 18, 2026	196.82	201.45	191.68	199.79	199.79	2.58%	1,412,466
Feb 17, 2026	200.00	197.30	193.82	194.77	194.77	-1.19%	1,334,289
Feb 16, 2026	193.35	198.20	190.40	197.11	197.11	2.00%	1,726,830
Feb 13, 2026	189.66	194.58	187.90	193.24	193.24	0.72%	405,283
Feb 12, 2026	190.00	193.52	187.12	191.86	191.86	1.42%	169,252
Feb 11, 2026	192.00	191.30	185.38	189.18	189.18	-1.93%	81,827
Feb 10, 2026	195.05	194.64	191.00	192.90	192.90	0.62%	298,037
Feb 9, 2026	192.16	193.50	189.68	191.70	191.70	0.69%	746,139
Feb 6, 2026	189.95	191.66	188.86	190.39	190.39	1.08%	307,609
Feb 5, 2026	187.95	190.94	186.90	188.35	188.35	-0.41%	116,204
Feb 4, 2026	190.93	192.58	188.20	189.12	189.12	-1.68%	845,885
Feb 3, 2026	195.02	195.70	189.80	192.35	192.35	0.51%	346,874
Feb 2, 2026	189.43	194.36	184.04	191.38	191.38	-1.25%	716,273
Jan 30, 2026	192.59	195.02	192.06	193.80	193.79	0.08%	84,617
Jan 29, 2026	196.00	198.10	192.84	193.64	193.64	-1.49%	584,645
Jan 28, 2026	197.49	198.70	191.38	196.57	196.57	-3.14%	3,363,136
Jan 27, 2026	202.00	203.45	199.22	202.95	202.95	-0.49%	3,500,682
Jan 26, 2026	206.78	206.80	201.70	203.95	203.95	-1.38%	328,651
Jan 23, 2026	204.83	208.05	205.15	206.81	206.81	-0.98%	306,835
Jan 22, 2026	207.63	210.15	205.80	208.86	208.86	1.15%	217,831
Jan 21, 2026	208.49	208.70	201.60	206.49	206.49	0.02%	553,976
Jan 20, 2026	208.54	209.50	205.20	206.44	206.44	-3.87%	97,780
Jan 19, 2026	212.45	215.85	208.40	214.75	214.75	-0.85%	371,537
Jan 16, 2026	214.83	218.25	209.60	216.59	216.59	0.94%	88,685
Jan 15, 2026	215.45	215.50	212.80	214.58	214.58	-2.47%	1,099,333
Jan 14, 2026	220.00	221.35	215.44	220.00	220.00	0.31%	122,392
Jan 13, 2026	216.25	220.35	214.65	219.32	219.32	1.41%	653,503
Jan 12, 2026	214.53	217.35	214.00	216.27	216.27	1.35%	422,737
Jan 9, 2026	214.45	215.60	212.00	213.39	213.39	-0.85%	325,240
Jan 8, 2026	214.68	215.85	212.80	215.23	215.23	0.74%	240,336
Jan 7, 2026	209.49	214.60	208.40	213.64	213.64	2.33%	196,307
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