Airbus SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 22, 2026	49.42	49.50	48.47	48.47	48.47	-4.11%	879,523
Apr 21, 2026	51.76	51.77	50.39	50.55	49.82	-3.18%	766,842
Apr 20, 2026	52.04	52.42	51.90	52.21	51.46	-1.71%	997,751
Apr 17, 2026	52.82	53.77	52.73	53.12	52.36	5.19%	822,614
Apr 16, 2026	51.30	51.40	49.69	50.50	49.78	-0.55%	771,060
Apr 15, 2026	50.30	50.97	50.29	50.78	50.05	-0.61%	588,768
Apr 14, 2026	50.87	51.27	50.80	51.09	50.36	1.77%	460,327
Apr 13, 2026	49.02	50.54	49.00	50.20	49.48	1.37%	873,023
Apr 10, 2026	50.30	50.30	49.32	49.52	48.81	-1.55%	363,687
Apr 9, 2026	49.55	50.49	49.33	50.30	49.58	-1.64%	431,289
Apr 8, 2026	51.38	51.46	50.77	51.14	50.41	7.19%	523,358
Apr 7, 2026	47.09	48.09	46.45	47.71	47.03	-0.87%	534,077
Apr 6, 2026	47.59	48.72	47.59	48.13	47.44	0.77%	496,760
Apr 2, 2026	46.90	48.21	46.87	47.76	47.07	-1.42%	923,519
Apr 1, 2026	48.13	48.88	48.06	48.45	47.75	2.54%	1,662,035
Mar 31, 2026	46.41	47.43	45.88	47.25	46.57	4.54%	830,233
Mar 30, 2026	45.48	45.74	45.01	45.20	44.55	-1.80%	1,481,786
Mar 27, 2026	46.46	46.49	45.75	46.03	45.37	-1.79%	1,489,305
Mar 26, 2026	47.35	47.78	46.87	46.87	46.20	-3.60%	959,006
Mar 25, 2026	48.60	48.85	48.26	48.62	47.92	2.14%	844,186
Mar 24, 2026	47.02	48.00	46.72	47.60	46.92	-1.77%	789,674
Mar 23, 2026	47.47	49.38	47.47	48.46	47.76	4.76%	1,159,838
Mar 20, 2026	47.28	47.31	45.97	46.26	45.60	-2.73%	1,189,282
Mar 19, 2026	46.70	48.17	46.35	47.56	46.88	-1.43%	1,480,104
Mar 18, 2026	49.50	49.62	48.24	48.25	47.56	-1.61%	474,588
Mar 17, 2026	49.61	49.68	48.88	49.04	48.34	0.37%	532,248
Mar 16, 2026	48.36	49.06	48.26	48.86	48.16	1.90%	604,311
Mar 13, 2026	48.85	49.02	47.75	47.95	47.26	-4.52%	839,766
Mar 12, 2026	50.59	50.61	48.74	50.22	49.50	-2.30%	2,988,233
Mar 11, 2026	50.81	51.51	50.64	51.40	50.66	0.23%	491,186
Mar 10, 2026	51.57	52.08	50.81	51.28	50.54	4.16%	754,300
Mar 9, 2026	49.81	51.70	49.20	49.23	48.52	-2.96%	804,786
Mar 6, 2026	50.09	51.26	50.00	50.73	50.00	-0.26%	903,102
Mar 5, 2026	51.93	52.00	50.38	50.86	50.13	-0.70%	1,005,248
Mar 4, 2026	51.58	51.80	51.03	51.22	50.49	-0.37%	1,547,639
Mar 3, 2026	50.96	51.61	50.05	51.41	50.67	-1.78%	1,431,912
Mar 2, 2026	52.71	53.07	52.34	52.34	51.59	-3.38%	2,439,838
Feb 27, 2026	54.38	54.56	53.96	54.17	53.39	-1.77%	1,030,235
Feb 26, 2026	55.43	55.48	54.77	55.15	54.35	1.07%	582,446
Feb 25, 2026	53.96	54.64	53.95	54.56	53.78	1.17%	542,112
Feb 24, 2026	53.48	54.12	52.95	53.93	53.16	0.15%	847,486
Feb 23, 2026	54.93	55.04	53.66	53.85	53.08	-3.13%	1,069,861
Feb 20, 2026	55.83	56.28	55.59	55.59	54.79	1.16%	437,092
Feb 19, 2026	55.13	55.77	54.54	54.95	54.16	-6.74%	1,276,390
Feb 18, 2026	58.87	59.89	58.51	58.92	58.07	2.61%	1,712,349
Feb 17, 2026	57.65	58.37	57.42	57.42	56.60	0.49%	598,937
Feb 13, 2026	57.46	57.62	56.83	57.14	56.32	1.55%	370,797
Feb 12, 2026	57.01	57.38	56.17	56.27	55.46	1.11%	451,465
Feb 11, 2026	56.12	56.29	55.38	55.65	54.85	-2.08%	606,097
Feb 10, 2026	57.12	57.18	56.80	56.83	56.01	-1.41%	337,388