Airbnb, Inc. (VIE:ABNB)
Austria · Delayed Price · Currency is EUR 104.78
+0.22 (0.21%)
At close: Nov 14, 2025
Airbnb Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 104.28 | 104.78 | 103.72 | 104.78 | 104.78 | 0.21% | - |
| Nov 13, 2025 | 105.36 | 105.36 | 104.56 | 104.56 | 104.56 | -0.04% | - |
| Nov 12, 2025 | 105.88 | 106.12 | 104.60 | 104.60 | 104.60 | -0.97% | - |
| Nov 11, 2025 | 104.32 | 105.62 | 103.92 | 105.62 | 105.62 | 1.34% | - |
| Nov 10, 2025 | 105.02 | 105.84 | 104.22 | 104.22 | 104.22 | -2.20% | - |
| Nov 7, 2025 | 109.96 | 109.96 | 106.56 | 106.56 | 106.56 | 1.83% | 94 |
| Nov 6, 2025 | 106.02 | 106.58 | 104.64 | 104.64 | 104.64 | -2.02% | - |
| Nov 5, 2025 | 106.40 | 106.80 | 106.24 | 106.80 | 106.80 | -0.28% | - |
| Nov 4, 2025 | 109.52 | 109.52 | 107.10 | 107.10 | 107.10 | -1.85% | - |
| Nov 3, 2025 | 109.78 | 110.14 | 109.12 | 109.12 | 109.12 | -0.29% | - |
| Oct 31, 2025 | 109.70 | 109.70 | 109.22 | 109.44 | 109.44 | -0.98% | - |
| Oct 30, 2025 | 109.12 | 110.52 | 108.76 | 110.52 | 110.52 | 0.86% | - |
| Oct 29, 2025 | 111.66 | 111.66 | 109.58 | 109.58 | 109.58 | -1.17% | - |
| Oct 28, 2025 | 110.34 | 110.94 | 110.10 | 110.88 | 110.88 | 0.45% | - |
| Oct 27, 2025 | 110.40 | 110.62 | 110.04 | 110.38 | 110.38 | -0.36% | - |
| Oct 24, 2025 | 109.96 | 110.78 | 109.74 | 110.78 | 110.78 | 0.64% | - |
| Oct 23, 2025 | 109.96 | 110.14 | 109.94 | 110.08 | 110.08 | -0.69% | - |
| Oct 22, 2025 | 110.58 | 111.10 | 110.50 | 110.84 | 110.84 | -0.29% | - |
| Oct 21, 2025 | 109.42 | 111.16 | 108.78 | 111.16 | 111.16 | 1.37% | 185 |
| Oct 20, 2025 | 108.32 | 109.66 | 108.20 | 109.66 | 109.66 | 2.07% | - |
| Oct 17, 2025 | 103.52 | 107.44 | 103.52 | 107.44 | 107.44 | 0.28% | 95 |
| Oct 16, 2025 | 107.00 | 107.14 | 106.84 | 107.14 | 107.14 | -0.02% | - |
| Oct 15, 2025 | 106.00 | 107.86 | 105.96 | 107.16 | 107.16 | 1.06% | - |
| Oct 14, 2025 | 102.36 | 106.04 | 102.06 | 106.04 | 106.04 | 2.59% | - |
| Oct 13, 2025 | 102.78 | 103.36 | 102.56 | 103.36 | 103.36 | 2.19% | - |
| Oct 10, 2025 | 104.04 | 104.38 | 101.14 | 101.14 | 101.14 | -3.68% | 95 |
| Oct 9, 2025 | 103.28 | 105.00 | 103.28 | 105.00 | 105.00 | 1.69% | - |
| Oct 8, 2025 | 103.88 | 103.88 | 102.92 | 103.26 | 103.26 | 0.64% | - |
| Oct 7, 2025 | 103.22 | 103.42 | 102.60 | 102.60 | 102.60 | -0.74% | - |
| Oct 6, 2025 | 103.12 | 103.58 | 103.12 | 103.36 | 103.36 | 1.08% | - |
| Oct 3, 2025 | 103.92 | 103.92 | 102.26 | 102.26 | 102.26 | -0.76% | - |
| Oct 2, 2025 | 104.10 | 104.28 | 103.04 | 103.04 | 103.04 | -0.92% | - |
| Oct 1, 2025 | 102.58 | 104.00 | 102.58 | 104.00 | 104.00 | 0.37% | - |
| Sep 30, 2025 | 105.22 | 105.22 | 103.62 | 103.62 | 103.62 | -1.60% | - |
| Sep 29, 2025 | 105.86 | 106.18 | 105.30 | 105.30 | 105.30 | 0.42% | - |
| Sep 26, 2025 | 104.42 | 104.86 | 104.22 | 104.86 | 104.86 | 0.27% | - |
| Sep 25, 2025 | 104.48 | 104.80 | 104.48 | 104.58 | 104.58 | -0.21% | - |
| Sep 24, 2025 | 105.06 | 105.28 | 104.80 | 104.80 | 104.80 | -2.17% | - |
| Sep 23, 2025 | 106.34 | 107.12 | 106.26 | 107.12 | 107.12 | 0.36% | - |
| Sep 22, 2025 | 108.12 | 108.12 | 106.46 | 106.74 | 106.74 | -0.61% | - |
| Sep 19, 2025 | 105.90 | 107.42 | 105.90 | 107.40 | 107.40 | 1.69% | - |
| Sep 18, 2025 | 105.28 | 105.62 | 105.20 | 105.62 | 105.62 | 1.19% | - |
| Sep 17, 2025 | 102.54 | 104.38 | 102.52 | 104.38 | 104.38 | 2.25% | - |
| Sep 16, 2025 | 102.10 | 102.30 | 102.08 | 102.08 | 102.08 | -0.29% | - |
| Sep 15, 2025 | 104.68 | 104.72 | 102.38 | 102.38 | 102.38 | -2.03% | - |
| Sep 12, 2025 | 104.94 | 104.98 | 104.50 | 104.50 | 104.50 | -0.87% | - |
| Sep 11, 2025 | 105.66 | 105.72 | 105.42 | 105.42 | 105.42 | 0.55% | - |
| Sep 10, 2025 | 106.06 | 106.06 | 104.84 | 104.84 | 104.84 | -1.37% | - |
| Sep 9, 2025 | 106.38 | 106.38 | 105.88 | 106.30 | 106.30 | -0.04% | - |
| Sep 8, 2025 | 105.98 | 106.34 | 105.62 | 106.34 | 106.34 | 0.59% | - |