Airbus SE (VIE:AIR)
Austria · Delayed Price · Currency is EUR 174.72
+2.42 (1.40%)
At close: Aug 5, 2025, 5:30 PM CET
Airbus SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 173.98 | 175.78 | 173.82 | 174.72 | - | 1.40% | 103 |
| Aug 4, 2025 | 170.66 | 172.30 | 170.66 | 172.30 | - | 1.69% | 175 |
| Aug 1, 2025 | 172.58 | 172.68 | 167.56 | 169.44 | - | -3.80% | 510 |
| Jul 31, 2025 | 176.26 | 180.36 | 175.56 | 176.14 | - | -1.58% | 1,432 |
| Jul 30, 2025 | 178.88 | 180.06 | 178.88 | 178.96 | - | 0.19% | 57 |
| Jul 29, 2025 | 178.58 | 181.92 | 178.58 | 178.62 | - | 0.59% | 189 |
| Jul 28, 2025 | 182.06 | 182.06 | 177.58 | 177.58 | - | -1.44% | 57 |
| Jul 25, 2025 | 179.96 | 181.14 | 179.66 | 180.18 | - | -1.47% | 25 |
| Jul 24, 2025 | 185.42 | 185.42 | 182.34 | 182.86 | - | -0.29% | 148 |
| Jul 23, 2025 | 183.60 | 184.56 | 182.92 | 183.40 | - | 1.16% | 200 |
| Jul 22, 2025 | 184.96 | 184.96 | 181.30 | 181.30 | - | -2.30% | 135 |
| Jul 21, 2025 | 186.34 | 186.34 | 183.32 | 185.56 | - | -0.34% | 195 |
| Jul 18, 2025 | 186.20 | 186.52 | 186.00 | 186.20 | - | 0.75% | 84 |
| Jul 17, 2025 | 182.32 | 184.82 | 182.04 | 184.82 | - | 1.73% | 335 |
| Jul 16, 2025 | 180.94 | 181.94 | 180.36 | 181.68 | - | 0.83% | 3 |
| Jul 15, 2025 | 183.52 | 183.52 | 180.18 | 180.18 | - | -1.67% | 5 |
| Jul 14, 2025 | 181.32 | 183.24 | 177.86 | 183.24 | - | -0.03% | 65 |
| Jul 11, 2025 | 182.52 | 183.62 | 181.34 | 183.30 | - | -0.13% | 163 |
| Jul 10, 2025 | 182.30 | 183.86 | 182.30 | 183.54 | - | 0.64% | 38 |
| Jul 9, 2025 | 181.16 | 182.48 | 180.42 | 182.38 | - | 2.12% | 238 |
| Jul 8, 2025 | 177.54 | 179.00 | 177.54 | 178.60 | - | 0.76% | 68 |
| Jul 7, 2025 | 176.34 | 177.64 | 176.34 | 177.26 | - | 1.15% | 190 |
| Jul 4, 2025 | 175.30 | 175.48 | 174.46 | 175.24 | - | -0.62% | 97 |
| Jul 3, 2025 | 175.92 | 177.00 | 174.90 | 176.34 | - | 0.57% | 171 |
| Jul 2, 2025 | 172.22 | 175.34 | 172.22 | 175.34 | - | 1.51% | 57 |
| Jul 1, 2025 | 176.88 | 176.94 | 172.74 | 172.74 | - | -2.82% | 111 |
| Jun 30, 2025 | 178.14 | 178.36 | 177.22 | 177.76 | - | 0.26% | 72 |
| Jun 27, 2025 | 176.98 | 178.42 | 176.26 | 177.30 | - | 1.01% | 254 |
| Jun 26, 2025 | 171.90 | 175.52 | 171.82 | 175.52 | - | 3.05% | 389 |
| Jun 25, 2025 | 170.96 | 171.06 | 170.32 | 170.32 | - | 0.09% | - |
| Jun 24, 2025 | 169.94 | 171.80 | 169.26 | 170.16 | - | 2.15% | 284 |
| Jun 23, 2025 | 166.38 | 168.02 | 165.62 | 166.58 | - | 0.77% | 305 |
| Jun 20, 2025 | 163.02 | 167.80 | 163.02 | 165.30 | - | 2.39% | 87 |
| Jun 19, 2025 | 162.70 | 162.70 | 161.44 | 161.44 | - | -2.34% | - |
| Jun 18, 2025 | 163.46 | 165.84 | 163.46 | 165.30 | - | 2.57% | 61 |
| Jun 17, 2025 | 160.48 | 161.16 | 159.72 | 161.16 | - | -0.42% | 25 |
| Jun 16, 2025 | 162.68 | 162.68 | 161.84 | 161.84 | - | -2.09% | 5 |
| Jun 13, 2025 | 159.30 | 165.30 | 159.30 | 165.30 | - | 6.23% | - |
| Jun 12, 2025 | 163.36 | 165.72 | 155.60 | 155.60 | - | -5.08% | 33 |
| Jun 11, 2025 | 164.18 | 165.40 | 163.92 | 163.92 | - | -0.04% | 45 |
| Jun 10, 2025 | 165.38 | 166.34 | 163.98 | 163.98 | - | -1.05% | 1 |
| Jun 9, 2025 | 166.14 | 166.14 | 165.60 | 165.72 | - | 0.16% | 70 |
| Jun 6, 2025 | 164.24 | 165.72 | 164.24 | 165.46 | - | 0.10% | 17 |
| Jun 5, 2025 | 168.68 | 168.68 | 165.30 | 165.30 | - | -2.76% | 128 |
| Jun 4, 2025 | 171.60 | 173.00 | 169.54 | 170.00 | - | 2.25% | 146 |
| Jun 3, 2025 | 162.96 | 166.26 | 162.26 | 166.26 | - | 2.38% | 20 |
| Jun 2, 2025 | 162.68 | 162.68 | 161.06 | 162.40 | - | -1.64% | - |
| May 30, 2025 | 162.52 | 165.10 | 162.52 | 165.10 | - | 1.40% | 61 |
| May 29, 2025 | 165.04 | 165.04 | 162.82 | 162.82 | - | -1.38% | - |
| May 28, 2025 | 163.32 | 165.10 | 163.32 | 165.10 | - | 1.69% | 111 |