Airbus SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	54.62	55.00	54.44	54.51	54.51	2.04%	623,278
Oct 30, 2026	53.89	53.94	53.15	53.42	53.42	-2.43%	994,584
Oct 29, 2026	54.55	55.34	54.44	54.75	54.75	0.64%	346,491
Oct 28, 2026	53.42	54.45	52.50	54.40	54.40	1.74%	468,478
Oct 27, 2026	53.83	54.28	53.24	53.47	53.47	-0.61%	1,376,197
Oct 26, 2026	54.26	54.37	53.71	53.80	53.80	0.37%	2,159,745
Oct 23, 2026	53.62	53.99	53.41	53.60	53.60	-2.14%	466,221
Oct 22, 2026	55.02	55.21	54.26	54.77	54.77	-1.51%	293,973
Oct 21, 2026	55.27	56.05	55.17	55.61	55.61	2.19%	233,222
Oct 20, 2026	53.79	55.28	53.77	54.42	54.42	0.61%	385,030
Oct 19, 2026	54.35	54.67	54.07	54.09	54.09	-2.72%	303,710
Oct 16, 2026	55.79	56.34	55.20	55.60	55.60	1.57%	481,202
Oct 15, 2026	53.87	54.81	53.56	54.74	54.74	4.41%	506,736
Oct 14, 2026	53.07	53.52	52.43	52.43	52.43	0.29%	1,156,441
Oct 13, 2026	52.30	52.41	52.05	52.28	52.28	-0.17%	346,063
Oct 12, 2026	52.50	52.59	52.28	52.37	52.37	-0.55%	274,267
Oct 9, 2026	52.49	52.68	52.33	52.66	52.66	-0.59%	319,867
Oct 8, 2026	52.43	53.09	52.30	52.97	52.97	1.13%	433,409
Oct 7, 2026	52.42	52.61	52.23	52.38	52.38	-0.46%	278,364
Oct 6, 2026	52.75	53.07	52.54	52.62	52.62	-0.68%	370,818
Oct 5, 2026	52.91	53.15	52.59	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