Airbus SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 9, 2025	198.87	203.15	194.02	195.44	195.44	-0.83%	431,518
Dec 8, 2025	197.05	199.02	194.06	197.08	197.08	-0.96%	144,345
Dec 5, 2025	198.74	203.05	195.42	199.00	199.00	0.91%	382,310
Dec 4, 2025	198.68	199.18	196.20	197.20	197.20	-0.39%	623,186
Dec 3, 2025	191.39	200.00	190.50	197.98	197.98	3.15%	862,387
Dec 2, 2025	191.81	198.16	188.28	191.94	191.94	-3.93%	446,146
Dec 1, 2025	201.01	204.45	179.88	199.78	199.78	-2.02%	1,535,918
Nov 28, 2025	204.00	214.75	203.40	203.90	203.90	-0.31%	67,926
Nov 27, 2025	204.20	210.50	201.50	204.53	204.53	0.11%	835,114
Nov 26, 2025	205.01	207.20	199.80	204.30	204.30	1.04%	560,140
Nov 25, 2025	200.35	203.30	199.68	202.20	202.20	0.07%	1,356,678
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