Airbus SE (VIE:AIR)
Austria · Delayed Price · Currency is EUR 217.30
-1.20 (-0.55%)
Last updated: Jan 14, 2026, 1:40 PM CET
Airbus SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 19, 2025 | 203.40 | 204.30 | 202.70 | 203.25 | 203.25 | -0.20% | 234 |
| Nov 18, 2025 | 203.55 | 206.70 | 203.30 | 203.65 | 203.65 | -1.69% | 103 |
| Nov 17, 2025 | 208.25 | 209.50 | 207.15 | 207.15 | 207.15 | 0.27% | 107 |
| Nov 14, 2025 | 206.55 | 206.60 | 203.20 | 206.60 | 206.60 | -1.57% | 187 |
| Nov 13, 2025 | 211.80 | 212.60 | 209.90 | 209.90 | 209.90 | -1.01% | 3 |
| Nov 12, 2025 | 212.15 | 212.40 | 211.80 | 212.05 | 212.05 | 0.47% | 79 |
| Nov 11, 2025 | 211.25 | 212.00 | 210.10 | 211.05 | 211.05 | -0.31% | 52 |
| Nov 10, 2025 | 210.85 | 212.05 | 210.85 | 211.70 | 211.70 | 1.97% | 1 |
| Nov 7, 2025 | 208.10 | 208.10 | 207.15 | 207.60 | 207.60 | -0.24% | 195 |
| Nov 6, 2025 | 212.15 | 212.15 | 208.10 | 208.10 | 208.10 | -1.84% | 66 |
| Nov 5, 2025 | 211.00 | 213.75 | 210.30 | 212.00 | 212.00 | -0.33% | 209 |
| Nov 4, 2025 | 214.95 | 214.95 | 210.00 | 212.70 | 212.70 | -0.75% | 173 |
| Nov 3, 2025 | 213.50 | 214.30 | 212.80 | 214.30 | 214.30 | 0.66% | 71 |
| Oct 31, 2025 | 214.45 | 214.45 | 212.20 | 212.90 | 212.90 | -0.35% | 178 |
| Oct 30, 2025 | 213.75 | 216.15 | 212.00 | 213.65 | 213.65 | 2.77% | 155 |