Airbus SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 5, 2026	52.91	53.15	52.65	52.98	52.98	-0.38%	363,565
Oct 2, 2026	53.64	53.82	53.16	53.18	53.18	2.31%	310,742
Oct 1, 2026	52.78	52.89	51.90	51.98	51.98	-3.13%	511,399
Sep 30, 2026	54.21	54.24	53.64	53.66	53.66	-0.60%	397,046
Sep 29, 2026	54.16	54.38	53.70	53.98	53.98	-1.75%	385,740
Sep 28, 2026	55.22	55.64	54.28	54.94	54.94	-0.36%	527,250
Sep 25, 2026	54.83	55.28	54.46	55.14	55.14	-0.58%	255,862
Sep 24, 2026	55.17	55.90	55.11	55.46	55.46	0.22%	401,338
Sep 23, 2026	55.27	55.95	55.05	55.34	55.34	-0.84%	308,338
Sep 22, 2026	56.23	56.24	55.20	55.81	55.81	-0.32%	384,891
Sep 21, 2026	55.56	55.99	55.31	55.99	55.99	0.88%	221,399
Sep 18, 2026	55.81	55.84	55.07	55.50	55.50	-0.66%	348,863
Sep 17, 2026	56.45	56.68	55.87	55.87	55.87	-0.55%	436,678
Sep 16, 2026	56.70	56.96	55.77	56.18	56.18	0.06%	275,038
Sep 15, 2026	56.48	56.51	56.08	56.15	56.15	-0.42%	318,942
Sep 14, 2026	56.29	56.64	55.82	56.38	56.38	-2.12%	302,134
Sep 11, 2026	57.57	57.77	57.32	57.60	57.60	1.80%	213,490
Sep 10, 2026	56.85	57.13	56.55	56.58	56.58	-0.56%	200,762
Sep 9, 2026	56.82	57.06	56.69	56.90	56.90	-1.39%	373,772
Sep 8, 2026	57.60	58.30	57.56	57.70	57.70	-0.29%	288,851
Sep 4, 2026	57.92	58.15	57.51	57.87	57.87	1.01%	348,605
Sep 3, 2026	57.19	57.35	56.81	57.29	57.29	0.95%	279,911
Sep 2, 2026	57.32	57.40	56.75	56.75	56.75	0.64%	437,798
Sep 1, 2026	56.64	56.93	56.31	56.39	56.39	-0.95%	606,080
Aug 31, 2026	58.09	58.11	56.85	56.93	56.93	-3.26%	494,562
Aug 28, 2026	59.12	59.19	58.60	58.85	58.85	-0.44%	232,333
Aug 27, 2026	59.34	59.39	58.95	59.11	59.11	-1.34%	519,096
Aug 26, 2026	60.55	60.98	59.80	59.91	59.91	0.55%	300,780
Aug 25, 2026	60.23	60.32	59.46	59.58	59.58	0.98%	523,336
Aug 24, 2026	59.32	59.39	58.93	59.00	59.00	-0.54%	548,518
Aug 21, 2026	59.41	59.68	59.26	59.32	59.32	-0.20%	421,864
Aug 20, 2026	60.23	60.23	59.41	59.44	59.44	-1.82%	462,589
Aug 19, 2026	61.28	61.33	60.44	60.54	60.54	-0.15%	340,866
Aug 18, 2026	60.74	61.07	60.53	60.63	60.63	-1.86%	308,587
Aug 17, 2026	62.10	62.34	61.63	61.78	61.78	-0.76%	340,916
Aug 14, 2026	62.29	62.56	62.19	62.25	62.25	1.57%	299,248
Aug 13, 2026	61.83	61.88	61.00	61.29	61.29	-0.23%	285,694
Aug 12, 2026	61.53	61.71	61.14	61.43	61.43	0.44%	387,338
Aug 11, 2026	61.40	61.68	61.00	61.16	61.16	-1.02%	245,415
Aug 10, 2026	61.85	62.01	61.66	61.79	61.79	0.24%	316,448
Aug 7, 2026	62.16	62.22	61.53	61.64	61.64	0.65%	488,758
Aug 6, 2026	62.21	62.53	61.04	61.24	61.24	-1.15%	336,178
Aug 5, 2026	62.01	62.24	61.88	61.95	61.95	0.13%	387,724
Aug 4, 2026	61.24	61.91	60.96	61.87	61.87	3.01%	955,933
Aug 3, 2026	59.61	60.32	59.61	60.06	60.06	2.81%	786,239
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