Airbus SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	58.76	58.80	57.77	58.42	58.42	-1.17%	1,082,992
Jul 30, 2026	58.63	59.11	58.35	59.11	59.11	1.90%	587,569
Jul 29, 2026	59.83	61.14	58.00	58.01	58.01	-4.04%	456,950
Jul 28, 2026	59.75	60.67	59.59	60.45	60.45	1.56%	395,432
Jul 27, 2026	59.69	59.95	59.23	59.52	59.52	2.04%	494,574
Jul 24, 2026	57.99	58.72	57.88	58.33	58.33	0.41%	531,802
Jul 23, 2026	57.87	58.33	57.60	58.09	58.09	-2.14%	659,829
Jul 22, 2026	58.73	59.57	58.18	59.36	59.36	4.51%	754,417
Jul 21, 2026	54.89	57.45	54.55	56.80	56.80	4.37%	920,966
Jul 20, 2026	54.99	55.01	54.37	54.42	54.42	-1.88%	381,312
Jul 17, 2026	54.88	55.60	54.86	55.46	55.46	-0.52%	415,493
Jul 16, 2026	56.03	56.06	55.52	55.75	55.75	-0.11%	370,301
Jul 15, 2026	55.47	56.19	55.32	55.81	55.81	0.34%	249,751
Jul 14, 2026	55.40	56.00	55.37	55.62	55.62	0.67%	297,523
Jul 13, 2026	55.68	55.86	55.13	55.25	55.25	-1.78%	413,938
Jul 10, 2026	56.19	56.39	55.65	56.25	56.25	0.09%	246,576
Jul 9, 2026	56.04	56.27	55.45	56.20	56.20	-0.27%	332,450
Jul 8, 2026	56.78	57.23	56.05	56.35	56.35	-2.88%	934,658
Jul 7, 2026	59.02	59.04	57.87	58.02	58.02	-3.12%	330,334
Jul 6, 2026	59.37	60.02	59.37	59.89	59.89	2.32%	369,317
Jul 2, 2026	58.00	58.58	58.00	58.53	58.53	3.76%	457,298
Jul 1, 2026	56.41	56.52	56.12	56.41	56.41	1.46%	393,218
Jun 30, 2026	54.95	55.69	54.80	55.60	55.60	1.22%	474,870
Jun 29, 2026	54.21	54.95	54.21	54.93	54.93	0.77%	288,263
Jun 26, 2026	54.42	54.88	54.36	54.51	54.51	-1.23%	558,514
Jun 25, 2026	55.80	55.83	55.13	55.19	55.19	-0.11%	398,902
Jun 24, 2026	54.78	55.62	54.62	55.25	55.25	0.69%	444,569
Jun 23, 2026	54.37	55.37	54.37	54.87	54.87	1.61%	293,988
Jun 22, 2026	54.12	54.41	53.81	54.00	54.00	-1.82%	288,085
Jun 18, 2026	55.26	55.41	54.75	55.00	55.00	2.86%	266,101
Jun 17, 2026	53.81	54.29	53.37	53.47	53.47	-0.39%	374,979
Jun 16, 2026	53.71	53.92	53.35	53.68	53.68	0.92%	361,308
Jun 15, 2026	54.11	54.17	53.11	53.19	53.19	2.53%	324,921
Jun 12, 2026	51.99	52.06	51.40	51.88	51.88	0.50%	358,218
Jun 11, 2026	50.34	52.22	50.32	51.62	51.62	2.71%	566,911
Jun 10, 2026	50.54	50.79	50.26	50.26	50.26	-1.12%	460,882
Jun 9, 2026	51.31	51.64	50.11	50.83	50.83	-0.33%	648,318
Jun 8, 2026	51.47	51.66	50.76	51.00	51.00	-0.72%	499,338
Jun 5, 2026	51.64	51.73	51.02	51.37	51.37	0.33%	680,217
Jun 4, 2026	51.25	51.54	50.92	51.20	51.20	4.92%	701,299
Jun 3, 2026	49.24	49.24	48.70	48.80	48.80	-2.42%	499,452
Jun 2, 2026	50.15	50.46	49.84	50.01	50.01	-0.62%	481,642
Jun 1, 2026	50.60	50.66	49.78	50.32	50.32	-3.36%	393,751
May 29, 2026	52.37	53.14	52.06	52.07	52.07	0.29%	578,018
May 28, 2026	50.87	51.97	50.86	51.92	51.92	3.06%	816,388
May 27, 2026	51.29	51.37	50.26	50.38	50.38	1.06%	332,889
May 26, 2026	50.27	50.72	49.84	49.85	49.85	2.09%	786,673
May 22, 2026	49.20	49.29	48.62	48.83	48.83	0.66%	1,492,686
May 21, 2026	48.65	48.98	48.02	48.51	48.51	-3.85%	658,640
May 20, 2026	49.18	51.07	49.11	50.45	50.45	3.25%	663,700