Airbus SE (VIE:AIR)
Austria · Delayed Price · Currency is EUR 188.82
-1.68 (-0.88%)
At close: Feb 4, 2026
Airbus SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 190.70 | 192.08 | 188.72 | 188.82 | 188.82 | -0.88% | 105 |
| Feb 3, 2026 | 194.54 | 194.54 | 189.84 | 190.50 | 190.50 | -1.66% | 386 |
| Feb 2, 2026 | 190.26 | 193.84 | 190.26 | 193.72 | 193.72 | 0.07% | 158 |
| Jan 30, 2026 | 193.04 | 197.66 | 192.00 | 193.58 | 193.58 | -0.73% | 1,629 |
| Jan 29, 2026 | 197.28 | 197.28 | 193.58 | 195.00 | 195.00 | -0.14% | 177 |
| Jan 28, 2026 | 198.02 | 198.58 | 192.36 | 195.28 | 195.28 | -2.25% | 1,093 |
| Jan 27, 2026 | 202.90 | 202.90 | 199.46 | 199.78 | 199.78 | -1.63% | 165 |
| Jan 26, 2026 | 205.15 | 205.15 | 203.10 | 203.10 | 203.10 | -1.98% | - |
| Jan 23, 2026 | 206.25 | 207.75 | 206.25 | 207.20 | 207.20 | 0.12% | 129 |
| Jan 22, 2026 | 207.40 | 209.05 | 206.95 | 206.95 | 206.95 | -0.31% | - |
| Jan 21, 2026 | 207.20 | 207.60 | 205.55 | 207.60 | 207.60 | -0.14% | - |
| Jan 20, 2026 | 208.70 | 209.80 | 205.35 | 207.90 | 207.90 | -1.14% | 1,071 |
| Jan 19, 2026 | 213.50 | 218.45 | 208.65 | 210.30 | 210.30 | -2.91% | 829 |
| Jan 16, 2026 | 217.60 | 217.60 | 216.00 | 216.60 | 216.60 | 0.56% | 86 |
| Jan 15, 2026 | 214.05 | 215.40 | 213.25 | 215.40 | 215.40 | -0.60% | 57 |
| Jan 14, 2026 | 221.15 | 221.15 | 216.25 | 216.70 | 216.70 | -0.82% | 168 |
| Jan 13, 2026 | 216.65 | 218.50 | 216.65 | 218.50 | 218.50 | 0.92% | - |
| Jan 12, 2026 | 214.45 | 216.50 | 214.45 | 216.50 | 216.50 | 0.98% | 19 |
| Jan 9, 2026 | 214.90 | 214.90 | 210.95 | 214.40 | 214.40 | -0.53% | 138 |
| Jan 8, 2026 | 214.65 | 215.55 | 214.40 | 215.55 | 215.55 | 1.01% | 54 |
| Jan 7, 2026 | 210.50 | 213.40 | 210.20 | 213.40 | 213.40 | 2.18% | 217 |
| Jan 6, 2026 | 208.65 | 209.05 | 206.50 | 208.85 | 208.85 | 0.38% | 223 |
| Jan 5, 2026 | 207.70 | 210.05 | 206.85 | 208.05 | 208.05 | 2.39% | 140 |
| Jan 2, 2026 | 197.74 | 203.50 | 197.74 | 203.20 | 203.20 | 2.78% | 304 |
| Dec 30, 2025 | 196.24 | 197.70 | 196.24 | 197.70 | 197.70 | 0.89% | 180 |
| Dec 29, 2025 | 195.68 | 196.36 | 194.72 | 195.96 | 195.96 | -0.31% | 13 |
| Dec 23, 2025 | 196.02 | 196.98 | 196.02 | 196.56 | 196.56 | 0.29% | 1 |
| Dec 22, 2025 | 196.36 | 196.36 | 195.10 | 196.00 | 196.00 | -0.06% | 78 |
| Dec 19, 2025 | 194.12 | 196.12 | 194.12 | 196.12 | 196.12 | 1.02% | 52 |
| Dec 18, 2025 | 191.22 | 194.14 | 191.22 | 194.14 | 194.14 | 1.84% | 60 |
| Dec 17, 2025 | 194.20 | 194.20 | 190.64 | 190.64 | 190.64 | -1.19% | 61 |
| Dec 16, 2025 | 193.86 | 196.88 | 191.82 | 192.94 | 192.94 | -1.62% | 252 |
| Dec 15, 2025 | 194.36 | 196.62 | 194.36 | 196.12 | 196.12 | 0.86% | 205 |
| Dec 12, 2025 | 193.96 | 196.12 | 193.96 | 194.44 | 194.44 | 0.75% | 50 |
| Dec 11, 2025 | 193.42 | 193.42 | 191.42 | 193.00 | 193.00 | -0.35% | 198 |
| Dec 10, 2025 | 194.56 | 194.66 | 193.68 | 193.68 | 193.68 | -0.90% | 104 |
| Dec 9, 2025 | 197.96 | 198.38 | 192.44 | 195.44 | 195.44 | -1.29% | 764 |
| Dec 8, 2025 | 197.40 | 198.00 | 197.30 | 198.00 | 198.00 | 0.55% | 5 |
| Dec 5, 2025 | 198.92 | 198.98 | 196.92 | 196.92 | 196.92 | -0.15% | 107 |
| Dec 4, 2025 | 197.20 | 197.94 | 196.92 | 197.22 | 197.22 | -0.21% | 52 |
| Dec 3, 2025 | 193.38 | 199.14 | 193.38 | 197.64 | 197.64 | 3.39% | 741 |
| Dec 2, 2025 | 191.38 | 192.26 | 188.86 | 191.16 | 191.16 | -0.94% | 790 |
| Dec 1, 2025 | 199.72 | 199.72 | 183.60 | 192.98 | 192.98 | -5.38% | 808 |
| Nov 28, 2025 | 204.55 | 205.30 | 203.95 | 203.95 | 203.95 | -0.22% | 70 |
| Nov 27, 2025 | 204.40 | 204.40 | 203.40 | 204.40 | 204.40 | 0.05% | 312 |
| Nov 26, 2025 | 203.55 | 204.45 | 203.05 | 204.30 | 204.30 | 1.06% | 74 |
| Nov 25, 2025 | 202.05 | 202.55 | 201.90 | 202.15 | 202.15 | 0.40% | 211 |
| Nov 24, 2025 | 203.70 | 203.70 | 200.05 | 201.35 | 201.35 | -0.64% | 54 |
| Nov 21, 2025 | 201.45 | 207.65 | 201.45 | 202.65 | 202.65 | -1.34% | 444 |
| Nov 20, 2025 | 205.00 | 207.20 | 204.95 | 205.40 | 205.40 | 1.06% | 322 |