Airbus SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	46.46	46.49	45.75	46.03	46.03	-1.79%	1,489,305
Mar 26, 2026	47.35	47.78	46.87	46.87	46.87	-3.60%	959,006
Mar 25, 2026	48.60	48.85	48.26	48.62	48.62	2.14%	844,186
Mar 24, 2026	47.02	48.00	46.72	47.60	47.60	-1.77%	789,674
Mar 23, 2026	47.47	49.38	47.47	48.46	48.46	4.76%	1,159,763
Mar 20, 2026	47.28	47.31	45.97	46.26	46.26	-2.73%	1,189,282
Mar 19, 2026	46.70	48.17	46.35	47.56	47.56	-1.43%	1,480,104
Mar 18, 2026	49.50	49.62	48.24	48.25	48.25	-1.61%	474,588
Mar 17, 2026	49.61	49.68	48.88	49.04	49.04	0.37%	532,248
Mar 16, 2026	48.36	49.06	48.26	48.86	48.86	1.90%	604,311
Mar 13, 2026	48.85	49.02	47.75	47.95	47.95	-4.52%	839,766
Mar 12, 2026	50.59	50.61	48.74	50.22	50.22	-2.30%	2,988,233
Mar 11, 2026	50.81	51.51	50.64	51.40	51.40	0.23%	491,186
Mar 10, 2026	51.57	52.08	50.81	51.28	51.28	4.16%	754,300
Mar 9, 2026	49.81	51.70	49.20	49.23	49.23	-2.96%	804,786
Mar 6, 2026	50.09	51.26	50.00	50.73	50.73	-0.26%	903,102
Mar 5, 2026	51.93	52.00	50.38	50.86	50.86	-0.70%	1,005,248
Mar 4, 2026	51.58	51.80	51.03	51.22	51.22	-0.37%	1,547,639
Mar 3, 2026	50.96	51.61	50.05	51.41	51.41	-1.78%	1,431,912
Mar 2, 2026	52.71	53.07	52.34	52.34	52.34	-3.38%	2,439,838
Feb 27, 2026	54.38	54.56	53.96	54.17	54.17	-1.77%	1,030,235
Feb 26, 2026	55.43	55.48	54.77	55.15	55.15	1.07%	582,446
Feb 25, 2026	53.96	54.64	53.95	54.56	54.56	1.17%	542,112
Feb 24, 2026	53.48	54.12	52.95	53.93	53.93	0.15%	847,486
Feb 23, 2026	54.93	55.04	53.66	53.85	53.85	-3.13%	1,069,861
Feb 20, 2026	55.83	56.28	55.59	55.59	55.59	1.16%	437,092
Feb 19, 2026	55.13	55.77	54.54	54.95	54.95	-6.74%	1,276,390
Feb 18, 2026	58.87	59.89	58.51	58.92	58.92	2.61%	1,712,349
Feb 17, 2026	57.65	58.37	57.42	57.42	57.42	0.49%	598,937
Feb 13, 2026	57.46	57.62	56.83	57.14	57.14	1.55%	370,797
Feb 12, 2026	57.01	57.38	56.17	56.27	56.27	1.11%	451,465
Feb 11, 2026	56.12	56.29	55.38	55.65	55.65	-2.08%	606,097
Feb 10, 2026	57.12	57.18	56.80	56.83	56.83	-1.41%	337,388
Feb 9, 2026	56.77	57.76	56.64	57.64	57.64	2.18%	620,971
Feb 6, 2026	56.03	56.58	56.03	56.41	56.41	1.15%	454,223
Feb 5, 2026	55.80	56.27	55.60	55.77	55.77	0.49%	1,130,291
Feb 4, 2026	56.40	56.41	55.29	55.50	55.50	-1.05%	492,349
Feb 3, 2026	56.51	56.54	55.77	56.09	56.09	-2.03%	567,621
Feb 2, 2026	56.96	57.36	56.88	57.25	57.25	0.35%	548,451
Jan 30, 2026	57.60	57.81	56.66	57.05	57.05	-2.14%	624,238
Jan 29, 2026	58.23	58.30	57.50	58.30	58.30	-0.14%	381,627
Jan 28, 2026	58.18	58.52	57.25	58.38	58.38	-2.64%	1,139,837
Jan 27, 2026	59.57	60.38	59.45	59.96	59.96	0.12%	664,528
Jan 26, 2026	60.45	60.61	59.88	59.89	59.89	-2.43%	609,665
Jan 23, 2026	60.68	61.65	60.55	61.38	61.38	1.30%	570,845
Jan 22, 2026	61.25	61.25	60.30	60.59	60.59	-0.15%	680,770
Jan 21, 2026	60.54	61.37	60.16	60.68	60.68	0.02%	792,033
Jan 20, 2026	60.64	61.25	60.52	60.67	60.67	-3.90%	787,815
Jan 16, 2026	62.65	63.15	62.52	63.13	63.13	1.74%	605,566
Jan 15, 2026	62.16	62.47	61.74	62.05	62.05	-1.32%	423,404