Airbus SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	60.54	61.37	60.16	60.68	60.68	0.02%	792,033
Jan 20, 2026	60.64	61.25	60.52	60.67	60.67	-3.90%	787,815
Jan 16, 2026	62.65	63.15	62.52	63.13	63.13	1.74%	605,566
Jan 15, 2026	62.16	62.47	61.74	62.05	62.05	-1.32%	423,404
Jan 14, 2026	63.23	63.37	62.65	62.88	62.88	-1.89%	498,719
Jan 13, 2026	63.63	64.35	63.50	64.09	64.09	1.59%	367,814
Jan 12, 2026	63.12	63.43	62.87	63.09	63.09	0.88%	462,165
Jan 9, 2026	62.08	62.64	62.00	62.54	62.54	-0.02%	441,437
Jan 8, 2026	62.69	62.91	62.45	62.55	62.55	0.10%	889,012
Jan 7, 2026	62.26	62.66	62.09	62.49	62.49	1.81%	447,443
Jan 6, 2026	60.94	61.60	60.24	61.38	61.38	0.51%	474,961
Jan 5, 2026	61.15	61.43	60.55	61.07	61.07	2.37%	407,731
Jan 2, 2026	59.40	59.78	59.05	59.66	59.66	3.00%	362,553
Dec 31, 2025	57.16	58.53	57.16	57.92	57.92	-0.67%	124,743
Dec 30, 2025	58.47	58.68	57.79	58.31	58.31	1.30%	261,045
Dec 29, 2025	57.71	57.82	57.30	57.56	57.56	-0.79%	275,649
Dec 26, 2025	57.25	58.02	57.25	58.02	58.02	0.50%	224,460
Dec 24, 2025	56.76	57.75	56.76	57.73	57.73	-0.33%	193,620
Dec 23, 2025	57.64	58.06	57.61	57.92	57.92	0.94%	319,367
Dec 22, 2025	57.40	57.64	57.25	57.38	57.38	0.45%	392,316
Dec 19, 2025	57.17	57.46	57.12	57.12	57.12	0.94%	357,444
Dec 18, 2025	56.30	56.97	56.30	56.59	56.59	1.54%	278,708
Dec 17, 2025	56.04	56.40	55.62	55.73	55.73	-2.02%	265,353
Dec 16, 2025	56.41	57.15	56.34	56.88	56.88	-0.96%	335,009
Dec 15, 2025	57.62	57.81	57.31	57.43	57.43	1.02%	197,010
Dec 12, 2025	57.26	57.35	56.77	56.85	56.85	0.25%	336,971
Dec 11, 2025	56.60	56.89	56.17	56.71	56.71	-0.07%	413,356
Dec 10, 2025	56.50	56.87	56.10	56.75	56.75	0.37%	415,077
Dec 9, 2025	56.93	56.99	56.53	56.54	56.54	-2.63%	349,787
Dec 8, 2025	57.42	58.27	57.37	58.07	58.07	1.63%	474,856
Dec 5, 2025	57.60	57.73	57.11	57.14	57.14	-0.45%	322,254
Dec 4, 2025	57.51	57.67	57.24	57.40	57.40	-1.54%	512,083
Dec 3, 2025	57.90	58.33	57.50	58.30	58.30	5.08%	893,566
Dec 2, 2025	55.28	55.96	55.05	55.48	55.48	-0.72%	501,962
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