Airbus SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2025	44.06	44.11	43.77	43.99	-	-1.85%	10,142
Mar 28, 2025	44.95	45.24	44.67	44.82	44.82	-1.30%	266,287
Mar 27, 2025	45.29	45.52	45.23	45.41	45.41	-0.29%	665,261
Mar 26, 2025	45.92	46.16	45.36	45.54	45.54	-2.00%	1,077,039
Mar 25, 2025	46.38	46.67	46.15	46.47	46.47	2.79%	1,024,815
Mar 24, 2025	45.13	45.50	44.81	45.21	45.21	0.62%	544,205
Mar 21, 2025	44.97	45.11	44.60	44.93	44.93	-0.82%	384,262
Mar 20, 2025	44.89	45.39	44.70	45.30	45.30	-3.02%	570,916
Mar 19, 2025	46.72	46.85	46.27	46.71	46.71	-0.83%	774,160
Mar 18, 2025	46.68	47.32	46.41	47.10	47.10	0.53%	1,362,494
Mar 17, 2025	46.41	46.96	46.36	46.85	46.85	1.54%	701,037
Mar 14, 2025	45.44	46.27	45.35	46.14	46.14	4.37%	361,040
Mar 13, 2025	44.50	44.58	43.87	44.21	44.21	-1.54%	426,494
Mar 12, 2025	45.54	45.57	44.57	44.90	44.90	0.63%	592,719
Mar 11, 2025	44.67	45.09	44.00	44.62	44.62	0.95%	448,860
Mar 10, 2025	45.61	45.84	43.73	44.20	44.20	-5.96%	495,675
Mar 7, 2025	45.86	47.12	45.76	47.00	47.00	1.14%	1,004,952
Mar 6, 2025	46.46	47.00	46.26	46.47	46.47	-1.12%	1,030,112
Mar 5, 2025	46.29	47.50	46.27	47.00	47.00	1.83%	1,262,886
Mar 4, 2025	44.61	46.51	44.04	46.15	46.15	-0.75%	1,024,406
Mar 3, 2025	46.17	46.50	45.51	46.50	46.50	7.22%	1,164,523
Feb 28, 2025	43.05	43.49	42.66	43.37	43.37	1.40%	3,698,502
Feb 27, 2025	42.90	43.11	42.49	42.77	42.77	-1.75%	1,707,390
Feb 26, 2025	43.61	44.00	43.46	43.53	43.53	0.42%	888,454
Feb 25, 2025	43.56	43.62	42.88	43.35	43.35	1.29%	425,647
Feb 24, 2025	42.74	43.17	42.27	42.80	42.80	2.59%	407,421
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