Airbus SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 25, 2025	39.81	40.27	39.80	40.22	-	2.34%	21,501
Apr 24, 2025	38.99	39.33	38.86	39.30	39.30	-0.28%	280,682
Apr 23, 2025	39.52	40.14	39.25	39.41	39.41	1.03%	405,362
Apr 22, 2025	38.96	39.38	38.74	39.01	38.23	0.93%	526,256
Apr 21, 2025	39.27	39.27	38.01	38.65	37.88	-1.20%	434,363
Apr 17, 2025	38.70	39.49	38.45	39.12	38.34	-1.24%	506,232
Apr 16, 2025	39.56	40.20	39.44	39.61	38.82	-0.78%	506,938
Apr 15, 2025	39.46	39.99	39.39	39.92	39.12	1.14%	458,585
Apr 14, 2025	39.25	39.65	39.09	39.47	38.68	1.36%	395,339
Apr 11, 2025	38.39	38.99	38.01	38.94	38.16	-0.79%	428,954
Apr 10, 2025	39.18	39.42	38.15	39.25	38.46	-3.11%	613,368
Apr 9, 2025	36.84	40.83	36.28	40.51	39.70	8.26%	1,182,761
Apr 8, 2025	39.05	39.10	36.89	37.42	36.67	-	658,419
Apr 7, 2025	37.59	39.63	36.51	37.42	36.67	-6.00%	1,337,078
Apr 4, 2025	40.61	40.76	39.69	39.81	39.01	-8.71%	768,006
Apr 3, 2025	43.43	44.13	43.40	43.61	42.74	-1.36%	357,528
Apr 2, 2025	43.51	45.12	43.50	44.21	43.32	-2.36%	295,067
Apr 1, 2025	44.76	45.53	44.59	45.28	44.37	2.70%	478,237
Mar 31, 2025	44.06	44.21	43.69	44.09	43.21	-1.63%	375,112
Mar 28, 2025	44.95	45.24	44.67	44.82	43.92	-1.30%	266,287
Mar 27, 2025	45.29	45.52	45.23	45.41	44.50	-0.29%	665,261
Mar 26, 2025	45.92	46.16	45.36	45.54	44.63	-2.00%	1,077,039
Mar 25, 2025	46.38	46.67	46.15	46.47	45.54	2.79%	1,024,815
Mar 24, 2025	45.13	45.50	44.81	45.21	44.30	0.62%	544,205
Mar 21, 2025	44.97	45.11	44.60	44.93	44.03	-0.82%	384,262
Mar 20, 2025	44.89	45.39	44.70	45.30	44.39	-3.02%	570,916
Mar 19, 2025	46.72	46.85	46.27	46.71	45.77	-0.83%	774,160
Mar 18, 2025	46.68	47.32	46.41	47.10	46.16	0.53%	1,362,494
Mar 17, 2025	46.41	46.96	46.36	46.85	45.91	1.54%	701,037
Mar 14, 2025	45.44	46.27	45.35	46.14	45.22	4.37%	361,040
Mar 13, 2025	44.50	44.58	43.87	44.21	43.32	-1.54%	426,494
Mar 12, 2025	45.54	45.57	44.57	44.90	44.00	0.63%	592,719
Mar 11, 2025	44.67	45.09	44.00	44.62	43.73	0.95%	448,860
Mar 10, 2025	45.61	45.84	43.73	44.20	43.31	-5.96%	495,675
Mar 7, 2025	45.86	47.12	45.76	47.00	46.06	1.14%	1,004,952
Mar 6, 2025	46.46	47.00	46.26	46.47	45.54	-1.12%	1,030,112
Mar 5, 2025	46.29	47.50	46.27	47.00	46.05	1.83%	1,262,886
Mar 4, 2025	44.61	46.51	44.04	46.15	45.22	-0.75%	1,024,406
Mar 3, 2025	46.17	46.50	45.51	46.50	45.57	7.22%	1,164,523
Feb 28, 2025	43.05	43.49	42.66	43.37	42.50	1.40%	3,698,502
Feb 27, 2025	42.90	43.11	42.49	42.77	41.91	-1.75%	1,707,390
Feb 26, 2025	43.61	44.00	43.46	43.53	42.66	0.42%	888,454
Feb 25, 2025	43.56	43.62	42.88	43.35	42.48	1.29%	425,647
Feb 24, 2025	42.74	43.17	42.27	42.80	41.94	2.59%	407,421
Feb 21, 2025	42.30	42.30	41.53	41.72	40.88	-3.52%	421,041
Feb 20, 2025	43.26	43.44	42.75	43.24	42.37	-1.67%	358,202
Feb 19, 2025	44.34	44.38	43.83	43.98	43.09	-2.65%	241,335
Feb 18, 2025	45.06	45.41	44.98	45.17	44.26	2.45%	230,720
Feb 14, 2025	44.35	44.44	44.09	44.09	43.21	0.18%	156,560
Feb 13, 2025	44.02	44.37	43.68	44.01	43.13	-0.79%	249,911