Airbus SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	42.30	42.30	41.53	41.72	41.72	-3.52%	421,041
Feb 20, 2025	43.26	43.44	42.75	43.24	43.24	-1.67%	358,202
Feb 19, 2025	44.34	44.38	43.83	43.98	43.98	-2.65%	241,335
Feb 18, 2025	45.06	45.41	44.98	45.17	45.17	2.45%	230,720
Feb 14, 2025	44.35	44.44	44.09	44.09	44.09	0.18%	156,560
Feb 13, 2025	44.02	44.37	43.68	44.01	44.01	-0.79%	249,911
Feb 12, 2025	43.67	44.56	43.62	44.36	44.36	2.16%	181,726
Feb 11, 2025	43.07	43.43	43.02	43.42	43.42	0.77%	153,090
Feb 10, 2025	42.99	43.25	42.98	43.09	43.09	0.63%	179,029
Feb 7, 2025	43.48	43.52	42.76	42.82	42.82	-1.56%	720,878
Feb 6, 2025	43.24	43.58	43.22	43.50	43.50	0.05%	116,113
Feb 5, 2025	43.36	43.50	43.18	43.48	43.48	1.09%	130,838
Feb 4, 2025	42.90	43.24	42.89	43.01	43.01	0.54%	224,219
Feb 3, 2025	42.51	42.99	42.29	42.78	42.78	-0.86%	226,862
Jan 31, 2025	43.57	43.58	43.08	43.15	43.15	0.02%	146,290
Jan 30, 2025	43.46	43.56	43.05	43.14	43.14	-0.09%	147,198
Jan 29, 2025	43.25	43.46	43.08	43.18	43.18	-0.76%	384,622
Jan 28, 2025	43.44	43.60	43.18	43.51	43.51	0.09%	220,995
Jan 27, 2025	43.63	43.88	43.39	43.47	43.47	-0.41%	126,532
Jan 24, 2025	43.60	43.93	43.60	43.65	43.65	0.58%	169,152
Jan 23, 2025	42.99	43.55	42.96	43.40	43.40	1.28%	417,835
Jan 22, 2025	42.72	42.97	42.64	42.85	42.85	0.61%	358,550
Jan 21, 2025	42.20	42.59	42.13	42.59	42.59	3.12%	239,218
Jan 17, 2025	41.33	41.50	41.20	41.30	41.30	2.33%	757,650
Jan 16, 2025	40.40	40.54	40.26	40.36	40.36	1.61%	275,051
Jan 15, 2025	40.50	40.52	39.59	39.72	39.72	-1.27%	1,129,618
Jan 14, 2025	40.19	40.34	40.03	40.23	40.23	1.11%	302,132
Jan 13, 2025	39.49	39.91	39.48	39.79	39.79	-1.63%	197,307
Jan 10, 2025	40.61	40.71	40.05	40.45	40.45	-1.03%	259,807
Jan 8, 2025	40.76	40.89	40.61	40.87	40.87	0.10%	202,943
Jan 7, 2025	41.15	41.21	40.70	40.83	40.83	-1.04%	304,496
Jan 6, 2025	40.95	41.49	40.70	41.26	41.26	0.98%	186,163
Jan 3, 2025	40.68	40.92	40.52	40.86	40.86	-0.02%	149,769
Jan 2, 2025	41.06	41.26	40.70	40.87	40.87	2.60%	251,374
Dec 31, 2024	40.19	40.19	39.77	39.84	39.84	-0.66%	117,233
Dec 30, 2024	40.15	40.20	39.93	40.10	40.10	-0.59%	156,656
Dec 27, 2024	40.20	40.46	40.11	40.34	40.34	-0.15%	133,493
Dec 26, 2024	39.97	40.45	39.97	40.40	40.40	0.62%	206,722
Dec 24, 2024	39.84	40.15	39.83	40.15	40.15	0.22%	66,031
Dec 23, 2024	39.95	40.06	39.73	40.06	40.06	-0.89%	218,579
Dec 20, 2024	39.74	40.45	39.72	40.42	40.42	-0.10%	346,426
Dec 19, 2024	41.10	41.12	40.38	40.46	40.46	-0.57%	371,611
Dec 18, 2024	41.71	41.95	40.56	40.69	40.69	-1.86%	193,318
Dec 17, 2024	41.95	42.06	41.43	41.46	41.46	0.05%	407,959
Dec 16, 2024	41.52	41.59	41.33	41.44	41.44	-1.38%	182,063
Dec 13, 2024	42.01	42.09	41.85	42.02	42.02	1.11%	380,128
Dec 12, 2024	41.52	41.94	41.45	41.56	41.56	1.66%	1,568,378
Dec 11, 2024	41.07	41.13	40.86	40.88	40.88	-0.29%	370,487
Dec 10, 2024	41.06	41.10	40.86	41.00	41.00	-0.75%	217,723
Dec 9, 2024	41.42	41.64	41.17	41.31	41.31	1.05%	179,670
Dec 6, 2024	41.02	41.09	40.74	40.88	40.88	1.14%	179,726
Dec 5, 2024	40.24	40.75	40.21	40.42	40.42	0.27%	302,447
Dec 4, 2024	40.26	40.55	40.26	40.31	40.31	1.18%	626,598
Dec 3, 2024	39.74	40.00	39.65	39.84	39.84	1.04%	312,093
Dec 2, 2024	39.25	39.56	38.90	39.43	39.43	1.10%	406,370
Nov 29, 2024	38.52	39.03	38.42	39.00	39.00	5.81%	197,046
Nov 27, 2024	36.88	37.02	36.67	36.86	36.86	3.39%	309,344
Nov 26, 2024	35.85	35.88	35.52	35.65	35.65	-1.16%	374,953
Nov 25, 2024	36.44	36.50	36.03	36.07	36.07	0.42%	215,637
Nov 22, 2024	35.93	36.10	35.73	35.92	35.92	-1.83%	480,124
Nov 21, 2024	36.54	36.81	36.34	36.59	36.59	0.55%	216,559
Nov 20, 2024	36.38	36.49	36.10	36.39	36.39	0.17%	425,947
Nov 19, 2024	35.89	36.38	35.85	36.33	36.33	-0.33%	282,164
Nov 18, 2024	36.24	36.59	36.23	36.45	36.45	0.50%	604,376
Nov 15, 2024	36.31	36.44	36.06	36.27	36.27	-0.19%	270,587
Nov 14, 2024	36.81	36.83	36.33	36.34	36.34	-0.85%	273,307
Nov 13, 2024	36.68	36.75	36.31	36.65	36.65	-2.03%	318,188
Nov 12, 2024	38.02	38.02	37.00	37.41	37.41	-3.17%	724,915
Nov 11, 2024	38.52	38.71	38.51	38.63	38.63	1.16%	371,081
Nov 8, 2024	38.17	38.19	37.90	38.19	38.19	-2.33%	295,108
Nov 7, 2024	39.00	39.19	38.87	39.10	39.10	2.33%	642,713
Nov 6, 2024	38.15	38.23	37.80	38.21	38.21	-1.59%	242,663
Nov 5, 2024	38.39	38.88	38.36	38.83	38.83	2.04%	383,904
Nov 4, 2024	38.36	38.43	38.00	38.05	38.05	-0.94%	555,567
Nov 1, 2024	38.39	38.74	38.23	38.41	38.41	0.95%	375,135
Oct 31, 2024	38.91	39.05	37.97	38.05	38.05	-3.28%	918,525
Oct 30, 2024	37.43	39.50	37.29	39.34	39.34	3.50%	842,809
Oct 29, 2024	37.65	38.02	37.43	38.01	38.01	0.42%	394,549
Oct 28, 2024	37.61	37.98	37.49	37.85	37.85	-0.13%	353,523
Oct 25, 2024	38.03	38.11	37.86	37.90	37.90	-0.52%	617,561
Oct 24, 2024	38.21	38.23	37.93	38.10	38.10	0.45%	308,656
Oct 23, 2024	37.82	38.11	37.80	37.93	37.93	-0.78%	383,609
Oct 22, 2024	38.06	38.27	38.03	38.23	38.23	1.70%	302,559
Oct 21, 2024	37.62	37.87	37.48	37.59	37.59	-1.26%	271,630
Oct 18, 2024	38.05	38.15	37.86	38.07	38.07	-0.16%	893,124
Oct 17, 2024	38.36	38.45	38.12	38.13	38.13	2.97%	439,732
Oct 16, 2024	36.87	37.13	36.80	37.03	37.03	0.49%	216,722
Oct 15, 2024	37.13	37.24	36.64	36.85	36.85	0.03%	166,519
Oct 14, 2024	36.61	36.92	36.58	36.84	36.84	1.35%	366,363
Oct 11, 2024	35.80	36.46	35.80	36.35	36.35	3.86%	301,985
Oct 10, 2024	35.01	35.01	34.64	35.00	35.00	0.40%	220,340
Oct 9, 2024	34.51	34.91	34.46	34.86	34.86	0.52%	186,107
Oct 8, 2024	34.70	34.72	34.52	34.68	34.68	-0.17%	282,745
Oct 7, 2024	34.76	34.91	34.71	34.74	34.74	-0.69%	272,094
Oct 4, 2024	34.74	34.98	34.62	34.98	34.98	0.58%	164,048
Oct 3, 2024	34.99	35.01	34.64	34.78	34.78	-0.94%	208,928
Oct 2, 2024	35.25	35.33	35.10	35.11	35.11	-1.76%	141,128
Oct 1, 2024	36.34	36.37	35.43	35.74	35.74	-2.16%	205,949
Sep 30, 2024	36.76	36.82	36.39	36.53	36.53	-1.88%	148,320
Sep 27, 2024	37.38	37.47	37.14	37.23	37.23	-0.98%	129,813