Airbus SE (VIE:AIR)
Austria flag Austria · Delayed Price · Currency is EUR
207.15
+1.20 (0.58%)
Last updated: Oct 23, 2025, 10:48 AM CET

Airbus SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 2025206.55209.30205.95205.95205.95-0.84%11
Oct 21, 2025203.90207.90203.35207.70207.701.99%166
Oct 20, 2025204.00204.00201.80203.65203.651.27%153
Oct 17, 2025201.00204.40199.84201.10201.10-2.21%215
Oct 16, 2025203.00205.65203.00205.65205.651.13%41
Oct 15, 2025206.35206.35203.35203.35203.350.07%6
Oct 14, 2025199.44203.20198.38203.20203.200.49%2
Oct 13, 2025203.00203.00201.90202.20202.200.30%112
Oct 10, 2025205.15205.15201.60201.60201.60-1.80%38
Oct 9, 2025203.90206.25203.90205.30205.30-0.17%119
Oct 8, 2025203.20205.65203.20205.65205.651.21%20
Oct 7, 2025200.45203.20200.45203.20203.200.97%51
Oct 6, 2025200.90202.05200.90201.25201.25-1.25%141
Oct 3, 2025203.25204.55203.25203.80203.800.84%107
Oct 2, 2025200.20202.85200.20202.10202.101.43%40
Oct 1, 2025196.54199.26196.22199.26199.261.25%119
Sep 30, 2025196.00196.94194.94196.80196.800.21%71
Sep 29, 2025196.08196.90195.34196.38196.380.36%131
Sep 26, 2025195.20195.68193.36195.68195.681.10%112
Sep 25, 2025192.50193.80192.12193.56193.56-0.17%114
Sep 24, 2025195.54195.54191.02193.88193.88-0.32%243
Sep 23, 2025197.60199.82194.50194.50194.500.04%85
Sep 22, 2025194.04198.56194.04194.42194.420.25%2
Sep 19, 2025194.16194.24193.94193.94193.941.06%29
Sep 18, 2025194.90194.90191.40191.90191.900.24%-
Sep 17, 2025193.54193.54191.44191.44191.44-0.73%103
Sep 16, 2025196.20196.80192.84192.84192.84-1.83%57
Sep 15, 2025198.12198.12194.60196.44196.441.53%61
Sep 12, 2025193.46193.76192.26193.48193.480.02%77
Sep 11, 2025189.34194.18189.34193.44193.442.40%285
Sep 10, 2025190.06190.06188.58188.90188.900.74%-
Sep 9, 2025186.24187.52185.78187.52187.52-0.20%264
Sep 8, 2025185.26187.90185.26187.90187.902.05%-
Sep 5, 2025186.38186.64184.02184.12184.12-1.70%332
Sep 4, 2025186.58187.30185.42187.30187.301.32%674
Sep 3, 2025180.20184.90180.20184.86184.862.89%213
Sep 2, 2025182.00182.00179.00179.66179.66-1.34%58
Sep 1, 2025179.94182.42179.94182.10182.101.44%22
Aug 29, 2025178.24180.50178.24179.52179.520.30%61
Aug 28, 2025178.26179.90178.04178.98178.980.17%57
Aug 27, 2025179.80180.14178.60178.68178.68-0.73%245
Aug 26, 2025178.76180.00176.94180.00180.00-0.62%25
Aug 25, 2025180.32181.86180.32181.12181.12-0.04%45
Aug 22, 2025180.72181.20180.66181.20181.200.14%17
Aug 21, 2025180.18180.94178.70180.94180.940.80%91
Aug 20, 2025181.76182.16179.26179.50179.50-0.26%205
Aug 19, 2025184.90184.90179.96179.96179.96-2.30%142
Aug 18, 2025190.02190.02184.02184.20184.20-1.03%33
Aug 15, 2025183.98186.12183.92186.12186.120.63%460
Aug 14, 2025180.82184.96180.82184.96184.962.74%10