Airbus SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 19, 2026	49.84	50.01	48.80	48.86	48.86	-1.41%	464,021
May 18, 2026	49.59	50.05	49.09	49.56	49.56	2.55%	369,638
May 15, 2026	49.09	49.18	48.33	48.33	48.33	-3.57%	642,010
May 14, 2026	50.48	50.55	49.99	50.12	50.12	-1.28%	523,680
May 13, 2026	50.17	50.90	50.17	50.77	50.77	0.07%	653,877
May 12, 2026	50.66	50.81	50.27	50.73	50.73	-1.12%	396,235
May 11, 2026	51.73	51.98	51.27	51.31	51.31	-3.04%	429,790
May 8, 2026	53.08	53.23	52.44	52.92	52.92	-0.32%	431,376
May 7, 2026	54.59	54.66	53.01	53.09	53.09	-3.89%	605,740
May 6, 2026	55.30	55.97	54.99	55.24	55.24	6.15%	885,726
May 5, 2026	52.40	52.43	51.48	52.04	52.04	1.19%	530,430
May 4, 2026	52.18	52.23	51.18	51.43	51.43	-0.64%	804,233
May 1, 2026	51.49	52.16	51.20	51.76	51.76	0.52%	502,000
Apr 30, 2026	51.45	51.60	50.90	51.49	51.49	2.02%	623,074
Apr 29, 2026	50.71	51.52	50.25	50.47	50.47	4.36%	697,326
Apr 28, 2026	48.23	49.20	46.91	48.36	48.36	-0.56%	1,496,481
Apr 27, 2026	48.70	48.91	48.32	48.63	48.63	-0.78%	476,601
Apr 24, 2026	48.35	49.02	48.28	49.01	49.01	0.39%	487,633
Apr 23, 2026	48.61	49.49	48.08	48.82	48.82	0.72%	747,762
Apr 22, 2026	49.42	49.50	48.47	48.47	48.47	-2.72%	879,523
Apr 21, 2026	51.76	51.77	50.39	50.55	49.83	-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