Airbus SE (VIE:AIR)
Austria · Delayed Price · Currency is EUR 196.92
-0.30 (-0.15%)
At close: Dec 5, 2025
Airbus SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 29, 2025 | 206.60 | 208.55 | 206.60 | 207.90 | 207.90 | 0.14% | 1 |
| Oct 28, 2025 | 207.05 | 208.45 | 207.05 | 207.60 | 207.60 | -0.31% | - |
| Oct 27, 2025 | 207.35 | 208.25 | 207.35 | 208.25 | 208.25 | 0.12% | 58 |
| Oct 24, 2025 | 208.30 | 208.30 | 206.05 | 208.00 | 208.00 | 0.24% | 51 |
| Oct 23, 2025 | 206.75 | 207.50 | 205.80 | 207.50 | 207.50 | 0.75% | 34 |
| Oct 22, 2025 | 206.55 | 209.30 | 205.95 | 205.95 | 205.95 | -0.84% | 11 |
| Oct 21, 2025 | 203.90 | 207.90 | 203.35 | 207.70 | 207.70 | 1.99% | 166 |
| Oct 20, 2025 | 204.00 | 204.00 | 201.80 | 203.65 | 203.65 | 1.27% | 153 |
| Oct 17, 2025 | 201.00 | 204.40 | 199.84 | 201.10 | 201.10 | -2.21% | 215 |
| Oct 16, 2025 | 203.00 | 205.65 | 203.00 | 205.65 | 205.65 | 1.13% | 41 |
| Oct 15, 2025 | 206.35 | 206.35 | 203.35 | 203.35 | 203.35 | 0.07% | 6 |
| Oct 14, 2025 | 199.44 | 203.20 | 198.38 | 203.20 | 203.20 | 0.49% | 2 |
| Oct 13, 2025 | 203.00 | 203.00 | 201.90 | 202.20 | 202.20 | 0.30% | 112 |
| Oct 10, 2025 | 205.15 | 205.15 | 201.60 | 201.60 | 201.60 | -1.80% | 38 |
| Oct 9, 2025 | 203.90 | 206.25 | 203.90 | 205.30 | 205.30 | -0.17% | 119 |
| Oct 8, 2025 | 203.20 | 205.65 | 203.20 | 205.65 | 205.65 | 1.21% | 20 |
| Oct 7, 2025 | 200.45 | 203.20 | 200.45 | 203.20 | 203.20 | 0.97% | 51 |
| Oct 6, 2025 | 200.90 | 202.05 | 200.90 | 201.25 | 201.25 | -1.25% | 141 |
| 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 |