Airbus SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	49.24	49.24	48.70	49.00	-	-2.02%	26,096
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
Apr 10, 2026	50.30	50.30	49.32	49.52	48.81	-1.55%	363,687
Apr 9, 2026	49.55	50.49	49.33	50.30	49.58	-1.64%	431,289
Apr 8, 2026	51.38	51.46	50.77	51.14	50.41	7.19%	523,358
Apr 7, 2026	47.09	48.09	46.45	47.71	47.03	-0.87%	534,077
Apr 6, 2026	47.59	48.72	47.59	48.13	47.44	0.77%	496,760
Apr 2, 2026	46.90	48.21	46.87	47.76	47.08	-1.42%	923,519
Apr 1, 2026	48.13	48.88	48.06	48.45	47.76	2.54%	1,662,035
Mar 31, 2026	46.41	47.43	45.88	47.25	46.57	4.54%	830,233
Mar 30, 2026	45.48	45.74	45.01	45.20	44.55	-1.80%	1,481,786
Mar 27, 2026	46.46	46.49	45.75	46.03	45.37	-1.79%	1,489,305
Mar 26, 2026	47.35	47.78	46.87	46.87	46.20	-3.60%	959,006
Mar 25, 2026	48.60	48.85	48.26	48.62	47.92	2.14%	844,186
Mar 24, 2026	47.02	48.00	46.72	47.60	46.92	-1.77%	789,674