Airbus SE (LON:0KVV)
London · Delayed Price · Currency is GBP · Price in EUR 186.18
-4.48 (-2.35%)
At close: Oct 1, 2026
LON:0KVV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 189.40 | 191.08 | 185.60 | 186.18 | 186.18 | -2.35% | 37,980 |
| Sep 30, 2026 | 190.93 | 193.86 | 189.70 | 190.66 | 190.66 | 0.29% | 223,304 |
| Sep 29, 2026 | 193.31 | 194.00 | 189.98 | 190.10 | 190.10 | -1.73% | 23,596 |
| Sep 28, 2026 | 192.34 | 195.72 | 191.60 | 193.44 | 193.44 | -0.56% | 140,713 |
| Sep 25, 2026 | 194.59 | 195.38 | 188.20 | 194.52 | 194.52 | - | 224,403 |
| Sep 24, 2026 | 194.34 | 195.48 | 190.94 | 194.52 | 194.52 | -0.37% | 274,888 |
| Sep 23, 2026 | 195.30 | 197.58 | 192.64 | 195.24 | 195.24 | 0.27% | 219,780 |
| Sep 22, 2026 | 194.86 | 197.44 | 192.90 | 194.72 | 194.72 | -0.09% | 503,375 |
| Sep 21, 2026 | 195.01 | 196.22 | 192.98 | 194.90 | 194.90 | -0.22% | 395,044 |
| Sep 18, 2026 | 195.15 | 197.50 | 192.88 | 195.32 | 195.32 | -1.55% | 583,774 |
| Sep 17, 2026 | 198.36 | 199.24 | 195.50 | 198.40 | 198.40 | 1.08% | 1,828,147 |
| Sep 16, 2026 | 196.17 | 197.58 | 194.80 | 196.28 | 196.28 | 0.33% | 1,192,611 |
| Sep 15, 2026 | 194.96 | 196.76 | 194.44 | 195.63 | 195.63 | -1.88% | 451,220 |
| Sep 14, 2026 | 198.00 | 199.42 | 193.60 | 199.38 | 199.38 | 0.40% | 1,083,586 |
| Sep 11, 2026 | 197.81 | 199.50 | 197.40 | 198.58 | 198.58 | 0.79% | 438,827 |
| Sep 10, 2026 | 196.96 | 198.72 | 195.18 | 197.02 | 197.02 | 0.62% | 196,122 |
| Sep 9, 2026 | 197.88 | 198.40 | 194.58 | 195.80 | 195.80 | -1.28% | 101,433 |
| Sep 8, 2026 | 197.50 | 200.75 | 195.72 | 198.34 | 198.34 | -0.11% | 1,251,416 |
| Sep 7, 2026 | 198.59 | 199.50 | 197.32 | 198.56 | 198.56 | -0.15% | 59,704 |
| Sep 4, 2026 | 197.01 | 202.05 | 196.26 | 198.85 | 198.85 | 2.40% | 677,553 |
| Sep 3, 2026 | 195.87 | 197.90 | 193.16 | 194.20 | 194.20 | -1.31% | 481,275 |
| Sep 2, 2026 | 195.26 | 198.36 | 193.70 | 196.78 | 196.78 | 0.31% | 504,898 |
| Sep 1, 2026 | 195.59 | 197.26 | 194.18 | 196.18 | 196.18 | -2.57% | 74,472 |
| Aug 31, 2026 | 202.80 | 203.10 | 197.22 | 201.35 | 201.35 | -0.63% | 267,538 |
| Aug 28, 2026 | 204.39 | 205.30 | 202.20 | 202.63 | 202.63 | -0.30% | 375,970 |
| Aug 27, 2026 | 206.74 | 207.20 | 202.35 | 203.24 | 203.24 | -2.39% | 65,200 |
| Aug 26, 2026 | 205.05 | 209.50 | 204.75 | 208.22 | 208.22 | 0.90% | 410,328 |
| Aug 25, 2026 | 204.54 | 207.65 | 203.25 | 206.35 | 206.35 | 0.82% | 725,003 |
| Aug 24, 2026 | 203.01 | 205.05 | 200.15 | 204.68 | 204.68 | 0.70% | 178,060 |
| Aug 21, 2026 | 204.78 | 204.55 | 202.80 | 203.25 | 203.25 | -1.93% | 101,552 |
| Aug 20, 2026 | 206.00 | 209.00 | 204.80 | 207.25 | 207.25 | -0.38% | 55,629 |
| Aug 19, 2026 | 207.40 | 211.75 | 208.00 | 208.05 | 208.05 | -0.83% | 515,402 |
| Aug 18, 2026 | 215.68 | 214.50 | 209.15 | 209.80 | 209.80 | -2.12% | 134,533 |
| Aug 17, 2026 | 216.53 | 216.40 | 213.85 | 214.35 | 214.35 | -0.79% | 123,028 |
| Aug 14, 2026 | 212.30 | 216.50 | 212.30 | 216.05 | 216.05 | 0.81% | 1,116,436 |
| Aug 13, 2026 | 212.30 | 215.95 | 212.89 | 214.32 | 214.32 | 1.26% | 41,239 |
| Aug 12, 2026 | 211.58 | 216.35 | 211.65 | 211.65 | 211.65 | -1.10% | 398,787 |
| Aug 11, 2026 | 214.53 | 216.10 | 210.90 | 214.00 | 214.00 | 0.59% | 113,553 |
| Aug 10, 2026 | 208.29 | 214.95 | 211.95 | 212.75 | 212.75 | -1.07% | 906,730 |
| Aug 7, 2026 | 214.00 | 216.15 | 209.75 | 215.05 | 215.05 | -0.38% | 187,475 |
| Aug 6, 2026 | 216.00 | 217.15 | 212.45 | 215.87 | 215.87 | 0.49% | 164,256 |
| Aug 5, 2026 | 215.00 | 216.45 | 214.20 | 214.81 | 214.81 | 1.70% | 249,121 |
| Aug 4, 2026 | 210.00 | 214.20 | 205.70 | 211.23 | 211.23 | 1.29% | 202,602 |
| Aug 3, 2026 | 205.01 | 209.95 | 201.95 | 208.55 | 208.55 | 1.15% | 147,939 |
| Jul 31, 2026 | 206.39 | 208.65 | 201.60 | 206.18 | 206.18 | 0.71% | 279,561 |
| Jul 30, 2026 | 203.49 | 207.90 | 203.00 | 204.72 | 204.72 | -2.93% | 505,976 |
| Jul 29, 2026 | 212.45 | 212.25 | 208.40 | 210.90 | 210.90 | -0.59% | 117,886 |
| Jul 28, 2026 | 212.00 | 213.30 | 209.25 | 212.15 | 212.15 | 1.25% | 827,926 |
| Jul 27, 2026 | 209.05 | 212.00 | 205.70 | 209.53 | 209.53 | 1.69% | 93,677 |
| Jul 24, 2026 | 200.78 | 206.05 | 202.55 | 206.05 | 206.05 | 0.58% | 87,539 |