Airbus SE (VIE:AIR)
Austria · Delayed Price · Currency is EUR 203.15
-0.15 (-0.07%)
At close: Aug 28, 2026
VIE:AIR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 204.55 | 204.55 | 203.15 | 203.15 | 203.15 | -0.07% | 2 |
| Aug 27, 2026 | 205.10 | 205.60 | 202.65 | 203.30 | 203.30 | -2.35% | 229 |
| Aug 26, 2026 | 206.35 | 208.20 | 206.35 | 208.20 | 208.20 | 0.65% | 149 |
| Aug 25, 2026 | 205.35 | 206.85 | 205.30 | 206.85 | 206.85 | 1.55% | 55 |
| Aug 24, 2026 | 203.20 | 204.25 | 203.20 | 203.70 | 203.70 | 0.02% | 3 |
| Aug 21, 2026 | 203.75 | 203.95 | 203.20 | 203.65 | 203.65 | -1.24% | 4 |
| Aug 20, 2026 | 207.70 | 207.70 | 206.20 | 206.20 | 206.20 | -1.36% | 68 |
| Aug 19, 2026 | 210.65 | 211.40 | 208.65 | 209.05 | 209.05 | -0.45% | 82 |
| Aug 18, 2026 | 213.95 | 213.95 | 210.00 | 210.00 | 210.00 | -2.10% | 146 |
| Aug 17, 2026 | 215.25 | 215.40 | 214.40 | 214.50 | 214.50 | -0.56% | 129 |
| Aug 14, 2026 | 213.90 | 215.80 | 213.90 | 215.70 | 215.70 | 1.10% | 184 |
| Aug 13, 2026 | 214.70 | 215.45 | 213.35 | 213.35 | 213.35 | 0.40% | 58 |
| Aug 12, 2026 | 212.30 | 214.75 | 212.30 | 212.50 | 212.50 | 0.12% | 90 |
| Aug 11, 2026 | 213.60 | 213.60 | 211.80 | 212.25 | 212.25 | -1.14% | 144 |
| Aug 10, 2026 | 213.05 | 214.70 | 210.20 | 214.70 | 214.70 | 0.12% | 119 |
| Aug 7, 2026 | 213.50 | 215.95 | 213.50 | 214.45 | 214.45 | 0.05% | 172 |
| Aug 6, 2026 | 215.80 | 217.00 | 214.10 | 214.35 | 214.35 | -0.02% | 432 |
| Aug 5, 2026 | 215.00 | 215.00 | 214.20 | 214.40 | 214.40 | 0.70% | 106 |
| Aug 4, 2026 | 211.65 | 213.05 | 209.95 | 212.90 | 212.90 | 2.16% | 283 |
| Aug 3, 2026 | 208.95 | 213.25 | 207.25 | 208.40 | 208.40 | 2.91% | 516 |
| Jul 31, 2026 | 203.45 | 208.00 | 202.50 | 202.50 | 202.50 | -0.44% | 381 |
| Jul 30, 2026 | 205.35 | 206.75 | 203.30 | 203.40 | 203.40 | -2.56% | 1,563 |
| Jul 29, 2026 | 211.15 | 211.65 | 208.75 | 208.75 | 208.75 | -1.97% | 699 |
| Jul 28, 2026 | 210.05 | 213.10 | 210.05 | 212.95 | 212.95 | 1.74% | 753 |
| Jul 27, 2026 | 210.70 | 210.70 | 208.65 | 209.30 | 209.30 | 1.73% | 217 |
| Jul 24, 2026 | 207.10 | 207.10 | 202.85 | 205.75 | 205.75 | 1.40% | 237 |
| Jul 23, 2026 | 207.45 | 207.45 | 202.00 | 202.90 | 202.90 | -2.29% | 803 |
| Jul 22, 2026 | 203.75 | 208.65 | 203.75 | 207.65 | 207.65 | 7.01% | 722 |
| Jul 21, 2026 | 191.56 | 199.50 | 191.56 | 194.04 | 194.04 | 0.81% | 1,412 |
| Jul 20, 2026 | 191.72 | 194.08 | 191.56 | 192.48 | 192.48 | -0.67% | 607 |
| Jul 17, 2026 | 192.96 | 194.24 | 189.74 | 193.78 | 193.78 | -0.90% | 1,307 |
| Jul 16, 2026 | 196.32 | 196.32 | 194.30 | 195.54 | 195.54 | -0.01% | 467 |
| Jul 15, 2026 | 192.80 | 195.98 | 192.80 | 195.56 | 195.56 | - | 389 |
| Jul 14, 2026 | 193.18 | 196.76 | 191.88 | 195.56 | 195.56 | 0.30% | 871 |
| Jul 13, 2026 | 196.42 | 199.28 | 194.52 | 194.98 | 194.98 | -0.92% | 452 |
| Jul 10, 2026 | 195.78 | 196.82 | 195.22 | 196.80 | 196.80 | 0.10% | 514 |
| Jul 9, 2026 | 199.22 | 199.22 | 194.18 | 196.60 | 196.60 | -0.49% | 508 |
| Jul 8, 2026 | 200.55 | 205.00 | 197.56 | 197.56 | 197.56 | -3.51% | 530 |
| Jul 7, 2026 | 210.10 | 210.80 | 203.60 | 204.75 | 204.75 | -2.48% | 921 |
| Jul 6, 2026 | 207.15 | 210.20 | 207.15 | 209.95 | 209.95 | 1.79% | 2,869 |
| Jul 3, 2026 | 208.05 | 208.05 | 204.80 | 206.25 | 206.25 | 1.28% | 992 |
| Jul 2, 2026 | 198.90 | 207.65 | 198.90 | 203.65 | 203.65 | 2.87% | 806 |
| Jul 1, 2026 | 197.34 | 199.36 | 197.34 | 197.96 | 197.96 | 1.45% | 1,551 |
| Jun 30, 2026 | 192.34 | 198.06 | 192.34 | 195.14 | 195.14 | 1.88% | 756 |
| Jun 29, 2026 | 190.40 | 191.84 | 189.74 | 191.54 | 191.54 | -0.20% | 235 |
| Jun 26, 2026 | 193.80 | 194.54 | 190.54 | 191.92 | 191.92 | -1.75% | 784 |
| Jun 25, 2026 | 193.92 | 196.58 | 193.92 | 195.34 | 195.34 | 0.54% | 44 |
| Jun 24, 2026 | 192.60 | 195.10 | 191.96 | 194.30 | 194.30 | 0.28% | 1,323 |
| Jun 23, 2026 | 188.46 | 194.48 | 187.68 | 193.76 | 193.76 | 1.96% | 1,222 |
| Jun 22, 2026 | 189.14 | 191.10 | 187.34 | 190.04 | 190.04 | -0.21% | 569 |