Airbus SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2025	52.92	52.92	52.15	52.15	-	-2.65%	44,367
Jul 14, 2025	53.33	53.62	52.96	53.57	53.57	0.30%	316,483
Jul 11, 2025	53.41	53.73	53.36	53.41	53.41	-0.07%	305,334
Jul 10, 2025	53.69	53.83	53.36	53.45	53.45	0.04%	609,539
Jul 9, 2025	53.31	53.61	53.14	53.43	53.43	1.15%	499,253
Jul 8, 2025	52.11	52.82	52.07	52.82	52.82	2.15%	1,068,687
Jul 7, 2025	52.02	52.08	51.60	51.71	51.71	-0.25%	401,518
Jul 3, 2025	51.96	52.06	51.54	51.84	51.84	0.35%	405,201
Jul 2, 2025	51.36	51.70	51.15	51.66	51.66	1.59%	577,584
Jul 1, 2025	50.93	51.22	50.66	50.85	50.85	-2.88%	342,674
Jun 30, 2025	52.10	52.38	51.87	52.36	52.36	-0.13%	251,087
Jun 27, 2025	51.65	52.48	51.56	52.43	52.43	0.98%	619,070
Jun 26, 2025	50.87	51.93	50.31	51.92	51.92	3.59%	508,437
Jun 25, 2025	49.35	50.26	49.30	50.12	50.12	0.69%	404,851
Jun 24, 2025	48.96	49.81	48.96	49.78	49.78	2.14%	516,811
Jun 23, 2025	47.46	48.74	47.45	48.73	48.73	1.06%	342,951
Jun 20, 2025	48.16	48.55	48.06	48.22	48.22	3.08%	1,116,604
Jun 18, 2025	47.12	47.49	46.71	46.78	46.78	0.97%	662,670
Jun 17, 2025	46.41	46.64	46.10	46.33	46.33	-0.66%	1,754,629
Jun 16, 2025	46.94	47.19	46.56	46.64	46.64	1.15%	407,096
Jun 13, 2025	46.37	46.75	46.11	46.11	46.11	-2.14%	269,975
Jun 12, 2025	47.11	47.33	46.91	47.12	47.12	0.47%	283,691
Jun 11, 2025	46.96	47.09	46.70	46.90	46.90	0.43%	292,321
Jun 10, 2025	47.49	47.58	46.51	46.70	46.70	-0.85%	266,271
Jun 9, 2025	47.29	47.31	47.08	47.10	47.10	0.02%	211,993
Jun 6, 2025	46.91	47.20	46.89	47.09	47.09	-0.19%	233,004
Jun 5, 2025	47.66	47.76	47.05	47.18	47.18	-2.94%	509,117
Jun 4, 2025	48.29	48.76	48.10	48.61	48.61	2.13%	1,066,931
Jun 3, 2025	46.52	47.60	46.49	47.60	47.60	1.61%	3,077,672
Jun 2, 2025	46.01	46.87	45.58	46.84	46.84	2.34%	562,232
May 30, 2025	46.26	46.28	45.71	45.77	45.77	-0.92%	1,997,424
May 29, 2025	46.25	46.31	45.97	46.20	46.20	0.58%	439,933
May 28, 2025	46.52	46.68	45.61	45.93	45.93	-0.37%	602,362
May 27, 2025	46.03	46.20	45.81	46.10	46.10	3.76%	511,391
May 23, 2025	44.04	44.70	44.00	44.43	44.43	-2.46%	276,705
May 22, 2025	45.40	45.70	45.22	45.55	45.55	0.20%	304,461
May 21, 2025	45.65	46.13	45.35	45.46	45.46	-0.55%	402,553
May 20, 2025	45.32	45.71	45.29	45.71	45.71	0.18%	324,853
May 19, 2025	45.03	45.72	45.03	45.63	45.63	2.03%	878,147
May 16, 2025	44.57	44.86	44.51	44.72	44.72	0.22%	248,012
May 15, 2025	44.45	44.71	44.32	44.62	44.62	0.75%	430,532
May 14, 2025	44.91	44.98	44.28	44.29	44.29	-1.69%	312,743
May 13, 2025	44.53	45.13	44.45	45.05	45.05	2.36%	480,958
May 12, 2025	44.29	44.29	43.36	44.01	44.01	-1.21%	376,395
May 9, 2025	44.68	44.75	44.38	44.55	44.55	0.07%	345,855
May 8, 2025	44.30	44.80	44.30	44.52	44.52	2.18%	357,937
May 7, 2025	43.85	43.90	43.05	43.57	43.57	-2.09%	552,405
May 6, 2025	44.18	44.61	44.15	44.50	44.50	-1.16%	1,739,488
May 5, 2025	44.70	45.02	44.62	45.02	45.02	2.43%	647,259
May 2, 2025	43.82	44.15	43.68	43.95	43.95	0.11%	1,470,556