Airbus SE (VIE:AIR)
Austria · Delayed Price · Currency is EUR 184.12
-3.18 (-1.70%)
At close: Sep 5, 2025
Airbus SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 185.26 | 187.90 | 185.26 | 187.90 | - | 2.05% | - |
| Sep 5, 2025 | 186.38 | 186.64 | 184.02 | 184.12 | - | -1.70% | 332 |
| Sep 4, 2025 | 186.58 | 187.30 | 185.42 | 187.30 | - | 1.32% | 674 |
| Sep 3, 2025 | 180.20 | 184.90 | 180.20 | 184.86 | - | 2.89% | 213 |
| Sep 2, 2025 | 182.00 | 182.00 | 179.00 | 179.66 | - | -1.34% | 58 |
| Sep 1, 2025 | 179.94 | 182.42 | 179.94 | 182.10 | - | 1.44% | 22 |
| Aug 29, 2025 | 178.24 | 180.50 | 178.24 | 179.52 | - | 0.30% | 61 |
| Aug 28, 2025 | 178.26 | 179.90 | 178.04 | 178.98 | - | 0.17% | 57 |
| Aug 27, 2025 | 179.80 | 180.14 | 178.60 | 178.68 | - | -0.73% | 245 |
| Aug 26, 2025 | 178.76 | 180.00 | 176.94 | 180.00 | - | -0.62% | 25 |
| Aug 25, 2025 | 180.32 | 181.86 | 180.32 | 181.12 | - | -0.04% | 45 |
| Aug 22, 2025 | 180.72 | 181.20 | 180.66 | 181.20 | - | 0.14% | 17 |
| Aug 21, 2025 | 180.18 | 180.94 | 178.70 | 180.94 | - | 0.80% | 91 |
| Aug 20, 2025 | 181.76 | 182.16 | 179.26 | 179.50 | - | -0.26% | 205 |
| Aug 19, 2025 | 184.90 | 184.90 | 179.96 | 179.96 | - | -2.30% | 142 |
| Aug 18, 2025 | 190.02 | 190.02 | 184.02 | 184.20 | - | -1.03% | 33 |
| Aug 15, 2025 | 183.98 | 186.12 | 183.92 | 186.12 | - | 0.63% | 460 |
| Aug 14, 2025 | 180.82 | 184.96 | 180.82 | 184.96 | - | 2.74% | 10 |
| Aug 13, 2025 | 181.70 | 182.62 | 180.02 | 180.02 | - | -0.49% | 115 |
| Aug 12, 2025 | 176.54 | 180.90 | 176.54 | 180.90 | - | 2.75% | 318 |
| Aug 11, 2025 | 175.32 | 176.28 | 175.32 | 176.06 | - | -0.35% | 64 |
| Aug 8, 2025 | 177.56 | 178.36 | 176.66 | 176.68 | - | -0.52% | 176 |
| Aug 7, 2025 | 178.00 | 178.72 | 177.60 | 177.60 | - | -0.18% | 274 |
| Aug 6, 2025 | 177.18 | 178.02 | 175.42 | 177.92 | - | 1.83% | 355 |
| 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 |