Airbus SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	46.91	47.20	46.89	47.09	47.09	-0.19%	232,998
Jun 5, 2025	47.66	47.76	47.05	47.18	47.18	-2.94%	509,117
Jun 4, 2025	48.29	48.76	48.10	48.61	48.61	2.13%	1,066,931
Jun 3, 2025	46.52	47.60	46.49	47.60	47.60	1.61%	3,077,672
Jun 2, 2025	46.01	46.87	45.58	46.84	46.84	2.34%	562,232
May 30, 2025	46.26	46.28	45.71	45.77	45.77	-0.92%	1,997,424
May 29, 2025	46.25	46.31	45.97	46.20	46.20	0.58%	439,933
May 28, 2025	46.52	46.68	45.61	45.93	45.93	-0.37%	602,362
May 27, 2025	46.03	46.20	45.81	46.10	46.10	3.76%	511,391
May 23, 2025	44.04	44.70	44.00	44.43	44.43	-2.46%	276,705
May 22, 2025	45.40	45.70	45.22	45.55	45.55	0.20%	304,461
May 21, 2025	45.65	46.13	45.35	45.46	45.46	-0.55%	402,553
May 20, 2025	45.32	45.71	45.29	45.71	45.71	0.18%	324,853
May 19, 2025	45.03	45.72	45.03	45.63	45.63	2.03%	878,147
May 16, 2025	44.57	44.86	44.51	44.72	44.72	0.22%	248,012
May 15, 2025	44.45	44.71	44.32	44.62	44.62	0.75%	430,532
May 14, 2025	44.91	44.98	44.28	44.29	44.29	-1.69%	312,743
May 13, 2025	44.53	45.13	44.45	45.05	45.05	2.36%	480,958
May 12, 2025	44.29	44.29	43.36	44.01	44.01	-1.21%	376,395
May 9, 2025	44.68	44.75	44.38	44.55	44.55	0.07%	345,855
May 8, 2025	44.30	44.80	44.30	44.52	44.52	2.18%	357,937
May 7, 2025	43.85	43.90	43.05	43.57	43.57	-2.09%	552,405
May 6, 2025	44.18	44.61	44.15	44.50	44.50	-1.16%	1,739,488
May 5, 2025	44.70	45.02	44.62	45.02	45.02	2.43%	647,259
May 2, 2025	43.82	44.15	43.68	43.95	43.95	0.11%	1,470,556
May 1, 2025	44.15	44.79	43.25	43.90	43.90	1.93%	411,249
Apr 30, 2025	41.42	43.19	41.14	43.07	43.07	4.62%	2,191,962
Apr 29, 2025	41.01	41.47	40.87	41.17	41.17	-0.99%	2,186,750
Apr 28, 2025	41.30	41.58	41.00	41.58	41.58	3.33%	1,530,692
Apr 25, 2025	39.81	40.27	39.80	40.24	40.24	2.39%	1,223,030
Apr 24, 2025	38.99	39.33	38.86	39.30	39.30	-0.28%	280,682
Apr 23, 2025	39.52	40.14	39.25	39.41	39.41	1.03%	405,362
Apr 22, 2025	38.96	39.38	38.74	39.01	38.23	0.93%	526,256
Apr 21, 2025	39.27	39.27	38.01	38.65	37.88	-1.20%	434,363
Apr 17, 2025	38.70	39.49	38.45	39.12	38.34	-1.24%	506,232
Apr 16, 2025	39.56	40.20	39.44	39.61	38.82	-0.78%	506,938
Apr 15, 2025	39.46	39.99	39.39	39.92	39.12	1.14%	458,585
Apr 14, 2025	39.25	39.65	39.09	39.47	38.68	1.36%	395,339
Apr 11, 2025	38.39	38.99	38.01	38.94	38.16	-0.79%	428,954
Apr 10, 2025	39.18	39.42	38.15	39.25	38.46	-3.11%	613,368
Apr 9, 2025	36.84	40.83	36.28	40.51	39.70	8.26%	1,182,761
Apr 8, 2025	39.05	39.10	36.89	37.42	36.67	-	658,419
Apr 7, 2025	37.59	39.63	36.51	37.42	36.67	-6.00%	1,337,078
Apr 4, 2025	40.61	40.76	39.69	39.81	39.01	-8.71%	768,006
Apr 3, 2025	43.43	44.13	43.40	43.61	42.74	-1.36%	357,528
Apr 2, 2025	43.51	45.12	43.50	44.21	43.32	-2.36%	295,067
Apr 1, 2025	44.76	45.53	44.59	45.28	44.37	2.70%	478,237
Mar 31, 2025	44.06	44.21	43.69	44.09	43.21	-1.63%	375,112
Mar 28, 2025	44.95	45.24	44.67	44.82	43.92	-1.30%	266,287
Mar 27, 2025	45.29	45.52	45.23	45.41	44.50	-0.29%	665,261