Airbus SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 1, 2025	56.33	56.54	55.87	55.88	55.88	-3.24%	1,251,266
Nov 28, 2025	59.32	59.36	57.75	57.75	57.75	-1.97%	1,861,053
Nov 26, 2025	58.70	59.60	58.26	58.91	58.91	0.89%	473,622
Nov 25, 2025	58.34	58.55	57.70	58.39	58.39	1.88%	333,361
Nov 24, 2025	57.65	58.27	57.29	57.32	57.32	-1.99%	319,313
Nov 21, 2025	58.74	58.88	57.95	58.48	58.48	0.88%	343,632
Nov 20, 2025	59.50	59.76	57.93	57.97	57.97	-1.14%	444,372
Nov 19, 2025	58.47	58.96	58.33	58.64	58.64	-0.91%	312,038
Nov 18, 2025	59.48	59.60	58.60	59.18	59.18	-0.90%	390,872
Nov 17, 2025	60.35	60.48	59.40	59.72	59.72	0.04%	406,882
Nov 14, 2025	59.32	60.00	59.32	59.70	59.70	-1.95%	287,606
Nov 13, 2025	61.54	61.75	60.66	60.88	60.88	-0.72%	438,229
Nov 12, 2025	61.20	61.52	61.07	61.32	61.32	0.18%	263,258
Nov 11, 2025	60.97	61.38	60.65	61.21	61.21	-0.49%	186,232
Nov 10, 2025	61.09	61.58	60.77	61.51	61.51	1.55%	580,280
Nov 7, 2025	60.22	60.57	59.89	60.57	60.57	1.07%	302,183
Nov 6, 2025	60.03	60.37	59.73	59.93	59.93	-1.75%	482,291
Nov 5, 2025	60.58	61.07	60.58	61.00	61.00	-0.39%	237,532
Nov 4, 2025	60.90	61.33	60.84	61.24	61.24	-0.46%	842,807
Nov 3, 2025	61.06	61.86	61.06	61.52	61.52	0.20%	244,287
Oct 31, 2025	61.76	61.77	61.27	61.40	61.40	0.16%	327,446
Oct 30, 2025	61.96	62.17	61.20	61.30	61.30	-0.50%	563,010
Oct 29, 2025	59.81	63.10	59.81	61.61	61.61	2.43%	432,076
Oct 28, 2025	60.43	60.80	60.08	60.15	60.15	-1.04%	307,935
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	56.62	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