Airbus SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 15, 2025	53.82	54.74	53.82	54.30	54.30	1.60%	241,933
Aug 14, 2025	53.05	53.59	53.03	53.45	53.45	1.28%	245,710
Aug 13, 2025	52.99	53.28	52.46	52.77	52.77	-0.04%	491,763
Aug 12, 2025	52.18	52.86	52.07	52.79	52.79	3.84%	349,007
Aug 11, 2025	51.03	51.17	50.72	50.84	50.84	-0.90%	249,192
Aug 8, 2025	51.43	51.65	51.24	51.30	51.30	-0.79%	158,753
Aug 7, 2025	51.99	52.02	51.37	51.71	51.71	0.17%	186,677
Aug 6, 2025	50.92	51.88	50.89	51.62	51.62	1.77%	354,675
Aug 5, 2025	50.63	50.90	50.17	50.72	50.72	1.87%	286,737
Aug 4, 2025	49.59	49.92	49.42	49.79	49.79	1.84%	235,264
Aug 1, 2025	48.52	49.29	48.42	48.89	48.89	-2.69%	416,336
Jul 31, 2025	50.72	50.83	50.00	50.24	50.24	2.09%	406,675
Jul 30, 2025	51.25	51.62	49.13	49.21	49.21	-4.47%	686,012
Jul 29, 2025	52.33	52.41	51.31	51.51	51.51	0.35%	372,001
Jul 28, 2025	52.08	52.14	51.20	51.33	51.33	-3.24%	1,081,932
Jul 25, 2025	52.50	53.16	52.50	53.05	53.05	-1.19%	1,068,939
Jul 24, 2025	53.86	54.02	53.40	53.69	53.69	-2.38%	403,303
Jul 23, 2025	53.55	55.00	53.49	55.00	55.00	2.88%	429,395
Jul 22, 2025	53.21	53.48	52.53	53.46	53.46	-1.64%	223,423
Jul 21, 2025	53.93	54.52	53.75	54.35	54.35	0.82%	1,144,110
Jul 18, 2025	54.30	54.43	53.82	53.91	53.91	0.11%	454,696
Jul 17, 2025	53.06	53.86	53.06	53.85	53.85	1.36%	258,230
Jul 16, 2025	52.61	53.18	52.41	53.13	53.13	1.88%	319,039
Jul 15, 2025	52.92	52.94	52.14	52.15	52.15	-2.65%	312,411
Jul 14, 2025	53.33	53.62	52.96	53.57	53.57	0.30%	316,483
Jul 11, 2025	53.41	53.73	53.36	53.41	53.41	-0.07%	305,334
Jul 10, 2025	53.69	53.83	53.36	53.45	53.45	0.04%	609,539
Jul 9, 2025	53.31	53.61	53.14	53.43	53.43	1.15%	499,253
Jul 8, 2025	52.11	52.82	52.07	52.82	52.82	2.15%	1,068,687
Jul 7, 2025	52.02	52.08	51.60	51.71	51.71	-0.25%	401,518
Jul 3, 2025	51.96	52.06	51.54	51.84	51.84	0.35%	405,201
Jul 2, 2025	51.36	51.70	51.15	51.66	51.66	1.59%	577,584
Jul 1, 2025	50.93	51.22	50.66	50.85	50.85	-2.88%	342,674
Jun 30, 2025	52.10	52.38	51.87	52.36	52.36	-0.13%	251,087
Jun 27, 2025	51.65	52.48	51.56	52.43	52.43	0.98%	619,070
Jun 26, 2025	50.87	51.93	50.31	51.92	51.92	3.59%	508,437
Jun 25, 2025	49.35	50.26	49.30	50.12	50.12	0.69%	404,851
Jun 24, 2025	48.96	49.81	48.96	49.78	49.78	2.14%	516,811
Jun 23, 2025	47.46	48.74	47.45	48.73	48.73	1.06%	342,951
Jun 20, 2025	48.16	48.55	48.06	48.22	48.22	3.08%	1,116,604
Jun 18, 2025	47.12	47.49	46.71	46.78	46.78	0.97%	662,670
Jun 17, 2025	46.41	46.64	46.10	46.33	46.33	-0.66%	1,754,629
Jun 16, 2025	46.94	47.19	46.56	46.64	46.64	1.15%	407,096
Jun 13, 2025	46.37	46.75	46.11	46.11	46.11	-2.14%	269,975
Jun 12, 2025	47.11	47.33	46.91	47.12	47.12	0.47%	283,691