Skip to main content
logo
Airbus SE (VIE:AIR)
Austria flag Austria · Delayed Price · Currency is EUR
196.70
+4.78 (2.49%)
At close: Oct 29, 2026

VIE:AIR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 2026195.04198.70195.00196.70196.702.49%1,134
Oct 28, 2026191.48192.94191.48191.92191.92-0.77%254
Oct 27, 2026192.56195.02191.28193.40193.400.93%355
Oct 23, 2026194.98194.98191.26191.62191.62-2.06%183
Oct 22, 2026194.80196.80194.80195.66195.66-1.25%100
Oct 21, 2026192.32198.14192.32198.14198.141.66%99
Oct 20, 2026192.12194.90190.90194.90194.900.78%376
Oct 19, 2026196.04196.04192.14193.40193.40-2.81%312
Oct 16, 2026194.94199.00194.92199.00199.003.46%359
Oct 15, 2026188.38193.18188.38192.34192.340.83%137
Oct 14, 2026187.74191.02187.34190.76190.762.12%244
Oct 13, 2026187.96188.54186.74186.80186.80-0.67%169
Oct 12, 2026188.24188.24187.56188.06188.060.21%4
Oct 9, 2026187.90188.24186.64187.66187.66-0.04%167
Oct 8, 2026184.80187.74184.02187.74187.74-0.19%247
Oct 7, 2026186.04188.20186.04188.10188.10-0.32%254
Oct 6, 2026190.74190.74187.62188.70188.70-0.15%361
Oct 5, 2026188.74189.90188.62188.98188.98-0.91%114
Oct 2, 2026187.02191.12187.02190.72190.722.57%305
Oct 1, 2026190.86190.86185.94185.94185.94-2.55%155
Sep 30, 2026192.38192.54190.80190.80190.800.23%134
Sep 29, 2026193.36193.76190.36190.36190.36-1.82%609
Sep 28, 2026191.64195.76191.64193.88193.881.04%603
Sep 25, 2026192.26193.14188.32191.88191.88-1.31%1,685
Sep 24, 2026197.70197.70191.38194.42194.420.30%600
Sep 23, 2026197.12197.12192.80193.84193.840.11%312
Sep 22, 2026194.18197.08193.06193.62193.62-0.47%323
Sep 21, 2026195.78195.78193.64194.54194.540.62%159
Sep 18, 2026195.72196.58193.34193.34193.34-1.38%65
Sep 17, 2026198.02198.02195.96196.04196.04-0.61%1,331
Sep 16, 2026195.92197.56195.04197.24197.241.12%463
Sep 15, 2026195.72196.54194.78195.06195.060.20%157
Sep 14, 2026198.54198.98194.38194.68194.68-1.92%1,328
Sep 11, 2026198.76199.34198.24198.50198.501.31%894
Sep 10, 2026196.86198.20195.62195.94195.940.33%1,588
Sep 9, 2026197.28197.84194.78195.30195.30-1.81%350
Sep 8, 2026197.36198.90195.94198.90198.900.11%381
Sep 7, 2026198.60199.24197.44198.68198.68-0.27%586
Sep 4, 2026197.52199.84197.52199.22199.221.26%864
Sep 3, 2026195.38197.54193.38196.74196.74-0.12%1,019
Sep 2, 2026194.94197.96193.84196.98196.980.59%577
Sep 1, 2026194.52199.04194.52195.82195.82-2.33%619
Aug 31, 2026202.50202.50200.50200.50200.50-1.30%2
Aug 28, 2026204.55204.55203.15203.15203.15-0.07%2
Aug 27, 2026205.10205.60202.65203.30203.30-2.35%229
Aug 26, 2026206.35208.20206.35208.20208.200.65%149
Aug 25, 2026205.35206.85205.30206.85206.851.55%55
Aug 24, 2026203.20204.25203.20203.70203.700.02%3
Aug 21, 2026203.75203.95203.20203.65203.65-1.24%4
Aug 20, 2026207.70207.70206.20206.20206.20-1.36%68