Airbnb, Inc. (VIE:ABNB)
Austria · Delayed Price · Currency is EUR 109.96
-0.12 (-0.11%)
Last updated: Oct 24, 2025, 9:05 AM CET
Airbnb Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 109.96 | 110.14 | 109.94 | 109.94 | - | -0.81% | - |
| Oct 22, 2025 | 110.58 | 111.10 | 110.50 | 110.84 | - | -0.29% | - |
| Oct 21, 2025 | 109.42 | 111.16 | 108.78 | 111.16 | - | 1.37% | 185 |
| Oct 20, 2025 | 108.32 | 109.66 | 108.20 | 109.66 | - | 2.07% | - |
| Oct 17, 2025 | 103.52 | 107.44 | 103.52 | 107.44 | - | 0.28% | 95 |
| Oct 16, 2025 | 107.00 | 107.14 | 106.84 | 107.14 | - | -0.02% | - |
| Oct 15, 2025 | 106.00 | 107.86 | 105.96 | 107.16 | - | 1.06% | - |
| Oct 14, 2025 | 102.36 | 106.04 | 102.06 | 106.04 | - | 2.59% | - |
| Oct 13, 2025 | 102.78 | 103.36 | 102.56 | 103.36 | - | 2.19% | - |
| Oct 10, 2025 | 104.04 | 104.38 | 101.14 | 101.14 | - | -3.68% | 95 |
| Oct 9, 2025 | 103.28 | 105.00 | 103.28 | 105.00 | - | 1.69% | - |
| Oct 8, 2025 | 103.88 | 103.88 | 102.92 | 103.26 | - | 0.64% | - |
| Oct 7, 2025 | 103.22 | 103.42 | 102.60 | 102.60 | - | -0.74% | - |
| Oct 6, 2025 | 103.12 | 103.58 | 103.12 | 103.36 | - | 1.08% | - |
| Oct 3, 2025 | 103.92 | 103.92 | 102.26 | 102.26 | - | -0.76% | - |
| Oct 2, 2025 | 104.10 | 104.28 | 103.04 | 103.04 | - | -0.92% | - |
| Oct 1, 2025 | 102.58 | 104.00 | 102.58 | 104.00 | - | 0.37% | - |
| Sep 30, 2025 | 105.22 | 105.22 | 103.62 | 103.62 | - | -1.60% | - |
| Sep 29, 2025 | 105.86 | 106.18 | 105.30 | 105.30 | - | 0.42% | - |
| Sep 26, 2025 | 104.42 | 104.86 | 104.22 | 104.86 | - | 0.27% | - |
| Sep 25, 2025 | 104.48 | 104.80 | 104.48 | 104.58 | - | -0.21% | - |
| Sep 24, 2025 | 105.06 | 105.28 | 104.80 | 104.80 | - | -2.17% | - |
| Sep 23, 2025 | 106.34 | 107.12 | 106.26 | 107.12 | - | 0.36% | - |
| Sep 22, 2025 | 108.12 | 108.12 | 106.46 | 106.74 | - | -0.61% | - |
| Sep 19, 2025 | 105.90 | 107.42 | 105.90 | 107.40 | - | 1.69% | - |
| Sep 18, 2025 | 105.28 | 105.62 | 105.20 | 105.62 | - | 1.19% | - |
| Sep 17, 2025 | 102.54 | 104.38 | 102.52 | 104.38 | - | 2.25% | - |
| Sep 16, 2025 | 102.10 | 102.30 | 102.08 | 102.08 | - | -0.29% | - |
| Sep 15, 2025 | 104.68 | 104.72 | 102.38 | 102.38 | - | -2.03% | - |
| Sep 12, 2025 | 104.94 | 104.98 | 104.50 | 104.50 | - | -0.87% | - |
| Sep 11, 2025 | 105.66 | 105.72 | 105.42 | 105.42 | - | 0.55% | - |
| Sep 10, 2025 | 106.06 | 106.06 | 104.84 | 104.84 | - | -1.37% | - |
| Sep 9, 2025 | 106.38 | 106.38 | 105.88 | 106.30 | - | -0.04% | - |
| Sep 8, 2025 | 105.98 | 106.34 | 105.62 | 106.34 | - | 0.59% | - |
| Sep 5, 2025 | 107.20 | 107.46 | 105.72 | 105.72 | - | -0.79% | - |
| Sep 4, 2025 | 107.42 | 107.44 | 106.56 | 106.56 | - | -0.73% | - |
| Sep 3, 2025 | 109.10 | 109.86 | 107.34 | 107.34 | - | -1.31% | - |
| Sep 2, 2025 | 111.56 | 111.56 | 108.76 | 108.76 | - | -2.74% | - |
| Sep 1, 2025 | 111.20 | 111.82 | 111.20 | 111.82 | - | 0.92% | - |
| Aug 29, 2025 | 111.44 | 111.44 | 110.80 | 110.80 | - | -0.18% | - |
| Aug 28, 2025 | 111.74 | 111.94 | 111.00 | 111.00 | - | 0.13% | - |
| Aug 27, 2025 | 108.92 | 110.86 | 108.92 | 110.86 | - | 2.04% | - |
| Aug 26, 2025 | 109.90 | 111.44 | 108.64 | 108.64 | - | -1.59% | - |
| Aug 25, 2025 | 110.62 | 110.94 | 110.40 | 110.40 | - | -0.22% | - |
| Aug 22, 2025 | 108.96 | 110.64 | 108.96 | 110.64 | - | 2.65% | - |
| Aug 21, 2025 | 107.82 | 107.82 | 107.10 | 107.78 | - | 0.71% | - |
| Aug 20, 2025 | 107.50 | 108.04 | 107.02 | 107.02 | - | -1.73% | - |
| Aug 19, 2025 | 107.18 | 108.90 | 107.02 | 108.90 | - | 1.60% | - |
| Aug 18, 2025 | 105.86 | 107.28 | 105.86 | 107.18 | - | -0.13% | - |
| Aug 15, 2025 | 107.56 | 107.56 | 106.88 | 107.32 | - | 0.69% | - |