Airbus SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2025	60.24	60.78	60.23	60.78	60.78	0.46%	253,482
Oct 24, 2025	60.28	60.52	59.87	60.50	60.50	0.28%	184,957
Oct 23, 2025	60.09	60.45	60.06	60.33	60.33	1.11%	288,762
Oct 22, 2025	59.88	60.19	59.43	59.67	59.67	-0.35%	260,541
Oct 21, 2025	60.35	60.43	59.88	59.88	59.88	0.91%	235,956
Oct 20, 2025	59.11	59.45	59.01	59.34	59.34	0.70%	265,646
Oct 17, 2025	59.02	59.57	58.34	58.93	58.93	-0.24%	401,387
Oct 16, 2025	59.73	60.19	58.94	59.07	59.07	0.03%	562,139
Oct 15, 2025	59.28	59.32	58.60	59.05	59.05	-0.20%	406,002
Oct 14, 2025	57.99	59.56	57.99	59.17	59.17	1.18%	900,327
Oct 13, 2025	58.11	58.73	58.11	58.48	58.48	0.14%	197,956
Oct 10, 2025	58.75	59.00	58.35	58.40	58.40	-1.32%	462,770
Oct 9, 2025	59.54	59.94	59.02	59.18	59.18	-0.60%	545,623
Oct 8, 2025	59.35	59.75	59.25	59.54	59.54	1.12%	154,474
Oct 7, 2025	59.13	59.42	58.76	58.88	58.88	-0.46%	125,254
Oct 6, 2025	58.75	59.28	58.53	59.16	59.16	-0.68%	434,592
Oct 3, 2025	60.00	60.18	59.29	59.56	59.56	0.64%	644,334
Oct 2, 2025	59.44	59.47	58.84	59.18	59.18	1.20%	339,565
Oct 1, 2025	58.23	58.87	58.10	58.48	58.48	0.45%	306,724
Sep 30, 2025	57.60	58.22	57.44	58.22	58.22	1.55%	224,102
Sep 29, 2025	57.64	57.77	57.31	57.33	57.33	0.07%	220,185
Sep 26, 2025	57.12	57.34	56.93	57.29	57.29	0.53%	379,935
Sep 25, 2025	56.56	57.20	56.33	56.99	56.99	-0.30%	801,788
Sep 24, 2025	56.97	57.17	56.70	57.16	57.16	-0.38%	432,950
Sep 23, 2025	57.53	57.65	57.14	57.38	57.38	-0.68%	544,048
Sep 22, 2025	57.16	57.93	57.02	57.77	57.77	1.28%	513,716
Sep 19, 2025	56.94	57.15	56.81	57.04	57.04	0.76%	253,803
Sep 18, 2025	56.50	56.74	56.30	56.61	56.61	0.04%	216,097
Sep 17, 2025	56.92	57.36	56.37	56.59	56.59	-1.31%	251,395
Sep 16, 2025	57.66	57.69	57.01	57.34	57.34	-0.52%	305,130
Sep 15, 2025	58.03	58.06	57.56	57.64	57.64	1.77%	259,895
Sep 12, 2025	56.76	56.85	56.42	56.64	56.64	-0.68%	271,293
Sep 11, 2025	56.80	57.18	56.61	57.03	57.03	3.52%	359,053
Sep 10, 2025	55.13	55.49	55.00	55.09	55.09	0.40%	217,110
Sep 9, 2025	54.76	55.05	54.11	54.87	54.87	-0.02%	399,404
Sep 8, 2025	54.82	55.14	54.66	54.88	54.88	2.01%	543,973
Sep 5, 2025	54.43	54.48	53.56	53.80	53.80	-1.10%	292,433
Sep 4, 2025	54.03	54.48	54.00	54.40	54.40	1.36%	138,546
Sep 3, 2025	53.24	53.99	53.24	53.67	53.67	1.72%	221,362
Sep 2, 2025	52.10	52.90	51.95	52.76	52.76	1.17%	3,245,204
Aug 29, 2025	52.51	52.60	52.06	52.15	52.15	0.56%	1,276,413
Aug 28, 2025	52.37	52.50	51.81	51.86	51.86	0.06%	1,124,365
Aug 27, 2025	51.97	52.02	51.51	51.83	51.83	-1.18%	156,269
Aug 26, 2025	52.07	52.57	52.06	52.45	52.45	0.23%	155,724
Aug 25, 2025	53.09	53.21	52.30	52.33	52.33	-0.85%	248,562
Aug 22, 2025	52.44	53.08	52.40	52.78	52.78	0.98%	267,398
Aug 21, 2025	52.28	52.49	52.06	52.27	52.27	0.46%	284,138
Aug 20, 2025	52.68	52.81	52.00	52.03	52.03	-2.18%	228,042
Aug 19, 2025	53.24	53.63	53.05	53.19	53.19	-1.23%	234,089
Aug 18, 2025	53.86	53.95	53.49	53.85	53.85	-0.83%	290,035