Airbus SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 22, 2025	180.00	181.62	179.88	180.14	180.14	-0.28%	849,707
Aug 21, 2025	179.01	181.16	179.12	180.64	180.64	0.39%	3,413,555
Aug 20, 2025	186.82	187.32	178.92	179.94	179.94	-1.59%	91,742
Aug 19, 2025	186.50	185.20	181.98	182.85	182.85	-1.46%	917,868
Aug 18, 2025	185.76	187.00	183.48	185.56	185.56	-0.37%	52,296
Aug 15, 2025	184.77	186.88	183.48	186.26	186.26	2.44%	2,052,908
Aug 14, 2025	182.40	183.90	180.34	181.82	181.82	0.61%	131,579
Aug 13, 2025	182.00	182.86	179.56	180.72	180.72	0.58%	489,592
Aug 12, 2025	176.48	180.86	176.06	179.68	179.68	2.32%	354,089
Aug 11, 2025	178.98	176.94	172.08	175.60	175.60	-0.98%	77,550
Aug 8, 2025	178.25	178.66	173.54	177.35	177.35	-0.17%	258,065
Aug 7, 2025	178.73	179.22	177.30	177.64	177.64	0.27%	839,530
Aug 6, 2025	178.61	178.14	175.38	177.17	177.17	1.38%	181,783
Aug 5, 2025	173.64	176.28	173.00	174.75	174.75	2.18%	2,059,503
Aug 4, 2025	170.50	172.36	170.02	171.02	171.02	0.41%	738,608
Aug 1, 2025	175.01	175.04	167.44	170.33	170.33	-4.21%	1,561,664
Jul 31, 2025	177.74	180.68	175.64	177.82	177.82	-0.88%	201,265
Jul 30, 2025	181.30	181.04	178.24	179.41	179.41	-0.39%	725,141
Jul 29, 2025	175.43	182.34	177.74	180.11	180.11	0.54%	329,001
Jul 28, 2025	182.92	183.08	177.58	179.14	179.14	-0.55%	70,382
Jul 25, 2025	180.80	185.96	177.30	180.13	180.13	-2.61%	86,759
Jul 24, 2025	186.52	186.88	181.54	184.96	184.96	0.98%	1,016,078
Jul 23, 2025	184.86	189.54	180.40	183.15	183.15	-0.31%	3,144,655
Jul 22, 2025	185.15	185.74	179.56	183.72	183.72	-0.25%	1,864,372
Jul 21, 2025	186.00	186.68	181.54	184.18	184.18	-1.18%	1,216,231
Jul 18, 2025	185.15	187.00	180.00	186.38	186.38	1.17%	672,319
Jul 17, 2025	183.01	187.68	178.54	184.23	184.23	1.19%	820,722
Jul 16, 2025	179.09	182.26	176.16	182.06	182.06	0.20%	253,638
Jul 15, 2025	183.55	183.78	179.92	181.69	181.69	0.11%	239,518
Jul 14, 2025	180.94	183.40	180.56	181.50	181.50	-0.58%	182,924
Jul 11, 2025	181.81	183.74	181.22	182.55	182.55	-0.42%	920,936
Jul 10, 2025	182.50	184.30	177.02	183.32	183.32	1.94%	123,268
Jul 9, 2025	179.93	182.92	177.00	179.84	179.84	1.26%	1,475,522
Jul 8, 2025	178.21	179.26	176.84	177.61	177.61	0.71%	327,001
Jul 7, 2025	176.35	177.92	176.00	176.36	176.36	0.64%	84,932