Airbus SE (VIE:AIR)
Austria · Delayed Price · Currency is EUR 203.80
+1.70 (0.84%)
At close: Oct 3, 2025
Airbus SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 203.25 | 204.55 | 203.25 | 203.80 | 203.80 | 0.84% | 107 |
| Oct 2, 2025 | 200.20 | 202.85 | 200.20 | 202.10 | 202.10 | 1.43% | 40 |
| Oct 1, 2025 | 196.54 | 199.26 | 196.22 | 199.26 | 199.26 | 1.25% | 119 |
| Sep 30, 2025 | 196.00 | 196.94 | 194.94 | 196.80 | 196.80 | 0.21% | 71 |
| Sep 29, 2025 | 196.08 | 196.90 | 195.34 | 196.38 | 196.38 | 0.36% | 131 |
| Sep 26, 2025 | 195.20 | 195.68 | 193.36 | 195.68 | 195.68 | 1.10% | 112 |
| Sep 25, 2025 | 192.50 | 193.80 | 192.12 | 193.56 | 193.56 | -0.17% | 114 |
| Sep 24, 2025 | 195.54 | 195.54 | 191.02 | 193.88 | 193.88 | -0.32% | 243 |
| Sep 23, 2025 | 197.60 | 199.82 | 194.50 | 194.50 | 194.50 | 0.04% | 85 |
| Sep 22, 2025 | 194.04 | 198.56 | 194.04 | 194.42 | 194.42 | 0.25% | 2 |
| Sep 19, 2025 | 194.16 | 194.24 | 193.94 | 193.94 | 193.94 | 1.06% | 29 |
| Sep 18, 2025 | 194.90 | 194.90 | 191.40 | 191.90 | 191.90 | 0.24% | - |
| Sep 17, 2025 | 193.54 | 193.54 | 191.44 | 191.44 | 191.44 | -0.73% | 103 |
| Sep 16, 2025 | 196.20 | 196.80 | 192.84 | 192.84 | 192.84 | -1.83% | 57 |
| Sep 15, 2025 | 198.12 | 198.12 | 194.60 | 196.44 | 196.44 | 1.53% | 61 |
| Sep 12, 2025 | 193.46 | 193.76 | 192.26 | 193.48 | 193.48 | 0.02% | 77 |
| Sep 11, 2025 | 189.34 | 194.18 | 189.34 | 193.44 | 193.44 | 2.40% | 285 |
| Sep 10, 2025 | 190.06 | 190.06 | 188.58 | 188.90 | 188.90 | 0.74% | - |
| Sep 9, 2025 | 186.24 | 187.52 | 185.78 | 187.52 | 187.52 | -0.20% | 264 |
| Sep 8, 2025 | 185.26 | 187.90 | 185.26 | 187.90 | 187.90 | 2.05% | - |
| Sep 5, 2025 | 186.38 | 186.64 | 184.02 | 184.12 | 184.12 | -1.70% | 332 |
| Sep 4, 2025 | 186.58 | 187.30 | 185.42 | 187.30 | 187.30 | 1.32% | 674 |
| Sep 3, 2025 | 180.20 | 184.90 | 180.20 | 184.86 | 184.86 | 2.89% | 213 |
| Sep 2, 2025 | 182.00 | 182.00 | 179.00 | 179.66 | 179.66 | -1.34% | 58 |
| Sep 1, 2025 | 179.94 | 182.42 | 179.94 | 182.10 | 182.10 | 1.44% | 22 |
| Aug 29, 2025 | 178.24 | 180.50 | 178.24 | 179.52 | 179.52 | 0.30% | 61 |
| Aug 28, 2025 | 178.26 | 179.90 | 178.04 | 178.98 | 178.98 | 0.17% | 57 |
| Aug 27, 2025 | 179.80 | 180.14 | 178.60 | 178.68 | 178.68 | -0.73% | 245 |
| Aug 26, 2025 | 178.76 | 180.00 | 176.94 | 180.00 | 180.00 | -0.62% | 25 |
| Aug 25, 2025 | 180.32 | 181.86 | 180.32 | 181.12 | 181.12 | -0.04% | 45 |
| Aug 22, 2025 | 180.72 | 181.20 | 180.66 | 181.20 | 181.20 | 0.14% | 17 |
| Aug 21, 2025 | 180.18 | 180.94 | 178.70 | 180.94 | 180.94 | 0.80% | 91 |
| Aug 20, 2025 | 181.76 | 182.16 | 179.26 | 179.50 | 179.50 | -0.26% | 205 |
| Aug 19, 2025 | 184.90 | 184.90 | 179.96 | 179.96 | 179.96 | -2.30% | 142 |
| Aug 18, 2025 | 190.02 | 190.02 | 184.02 | 184.20 | 184.20 | -1.03% | 33 |
| Aug 15, 2025 | 183.98 | 186.12 | 183.92 | 186.12 | 186.12 | 0.63% | 460 |
| Aug 14, 2025 | 180.82 | 184.96 | 180.82 | 184.96 | 184.96 | 2.74% | 10 |
| Aug 13, 2025 | 181.70 | 182.62 | 180.02 | 180.02 | 180.02 | -0.49% | 115 |
| Aug 12, 2025 | 176.54 | 180.90 | 176.54 | 180.90 | 180.90 | 2.75% | 318 |
| Aug 11, 2025 | 175.32 | 176.28 | 175.32 | 176.06 | 176.06 | -0.35% | 64 |
| Aug 8, 2025 | 177.56 | 178.36 | 176.66 | 176.68 | 176.68 | -0.52% | 176 |
| Aug 7, 2025 | 178.00 | 178.72 | 177.60 | 177.60 | 177.60 | -0.18% | 274 |
| Aug 6, 2025 | 177.18 | 178.02 | 175.42 | 177.92 | 177.92 | 1.83% | 355 |
| Aug 5, 2025 | 173.98 | 175.78 | 173.82 | 174.72 | 174.72 | 1.40% | 103 |
| Aug 4, 2025 | 170.66 | 172.30 | 170.66 | 172.30 | 172.30 | 1.69% | 175 |
| Aug 1, 2025 | 172.58 | 172.68 | 167.56 | 169.44 | 169.44 | -3.80% | 510 |
| Jul 31, 2025 | 176.26 | 180.36 | 175.56 | 176.14 | 176.14 | -1.58% | 1,432 |
| Jul 30, 2025 | 178.88 | 180.06 | 178.88 | 178.96 | 178.96 | 0.19% | 57 |
| Jul 29, 2025 | 178.58 | 181.92 | 178.58 | 178.62 | 178.62 | 0.59% | 189 |
| Jul 28, 2025 | 182.06 | 182.06 | 177.58 | 177.58 | 177.58 | -1.44% | 57 |