Airbus SE (VIE:AIR)
Austria · Delayed Price · Currency is EUR 165.16
-1.54 (-0.92%)
At close: Apr 27, 2026
VIE:AIR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 165.64 | 169.90 | 162.68 | 166.70 | 166.70 | -1.35% | 889 |
| Apr 23, 2026 | 164.32 | 168.98 | 164.08 | 168.98 | 168.98 | 1.53% | 517 |
| Apr 22, 2026 | 170.78 | 170.78 | 166.44 | 166.44 | 166.44 | -1.58% | 511 |
| Apr 21, 2026 | 173.84 | 175.14 | 169.12 | 169.12 | 169.12 | -4.45% | 693 |
| Apr 20, 2026 | 176.48 | 177.34 | 176.08 | 177.00 | 173.80 | -1.66% | - |
| Apr 17, 2026 | 171.46 | 179.98 | 171.46 | 179.98 | 176.73 | 5.05% | 63 |
| Apr 16, 2026 | 172.08 | 174.64 | 170.00 | 171.32 | 168.22 | -0.13% | 3 |
| Apr 15, 2026 | 171.36 | 171.84 | 170.38 | 171.54 | 168.44 | -0.67% | - |
| Apr 14, 2026 | 171.42 | 173.52 | 171.42 | 172.70 | 169.58 | 1.60% | 194 |
| Apr 13, 2026 | 166.46 | 169.98 | 166.04 | 169.98 | 166.91 | -0.02% | 847 |
| Apr 10, 2026 | 170.84 | 172.32 | 169.36 | 170.02 | 166.95 | -0.23% | 770 |
| Apr 9, 2026 | 172.32 | 173.04 | 169.46 | 170.42 | 167.34 | -2.74% | 673 |
| Apr 8, 2026 | 174.74 | 175.90 | 174.22 | 175.22 | 172.05 | 7.95% | 259 |
| Apr 7, 2026 | 165.50 | 165.96 | 161.22 | 162.32 | 159.39 | -1.43% | 1,229 |
| Apr 2, 2026 | 163.54 | 167.12 | 162.86 | 164.68 | 161.70 | -1.50% | 471 |
| Apr 1, 2026 | 167.90 | 168.00 | 165.18 | 167.18 | 164.16 | 4.32% | 744 |
| Mar 31, 2026 | 158.14 | 161.60 | 158.14 | 160.26 | 157.36 | 0.91% | 382 |
| Mar 30, 2026 | 158.48 | 160.54 | 158.06 | 158.82 | 155.95 | -1.11% | 370 |
| Mar 27, 2026 | 163.66 | 163.66 | 160.14 | 160.60 | 157.70 | -1.86% | 463 |
| Mar 26, 2026 | 165.92 | 165.92 | 163.64 | 163.64 | 160.68 | -2.80% | 321 |
| Mar 25, 2026 | 168.72 | 168.72 | 167.36 | 168.36 | 165.32 | 2.30% | - |
| Mar 24, 2026 | 165.68 | 165.68 | 162.62 | 164.58 | 161.60 | -0.70% | 291 |
| Mar 23, 2026 | 158.70 | 170.02 | 158.48 | 165.74 | 162.74 | 3.16% | 1,217 |
| Mar 20, 2026 | 165.50 | 165.50 | 160.00 | 160.66 | 157.76 | -1.89% | 468 |
| Mar 19, 2026 | 167.32 | 167.32 | 162.18 | 163.76 | 160.80 | -4.00% | 371 |
| Mar 18, 2026 | 172.06 | 173.68 | 170.58 | 170.58 | 167.50 | 0.24% | 619 |
| Mar 17, 2026 | 168.72 | 174.18 | 168.36 | 170.18 | 167.10 | 0.15% | 1,184 |
| Mar 16, 2026 | 172.40 | 172.40 | 167.72 | 169.92 | 166.85 | 0.65% | 274 |
| Mar 13, 2026 | 170.52 | 171.10 | 168.40 | 168.82 | 165.77 | -1.86% | 327 |
| Mar 12, 2026 | 177.38 | 177.38 | 169.70 | 172.02 | 168.91 | -2.45% | 873 |
| Mar 11, 2026 | 175.72 | 177.10 | 173.02 | 176.34 | 173.15 | -0.38% | 729 |
| Mar 10, 2026 | 178.12 | 178.36 | 177.02 | 177.02 | 173.82 | 0.83% | 57 |
| Mar 9, 2026 | 169.00 | 175.56 | 167.06 | 175.56 | 172.39 | 0.17% | 300 |
| Mar 6, 2026 | 177.18 | 177.40 | 173.56 | 175.26 | 172.09 | -1.24% | 461 |
| Mar 5, 2026 | 181.56 | 181.56 | 177.46 | 177.46 | 174.25 | 0.07% | 449 |
| Mar 4, 2026 | 175.24 | 178.00 | 174.54 | 177.34 | 174.13 | 1.69% | 767 |
| Mar 3, 2026 | 178.98 | 178.98 | 173.84 | 174.40 | 171.25 | -3.60% | 363 |
| Mar 2, 2026 | 179.36 | 182.04 | 179.36 | 180.92 | 177.65 | -1.98% | 632 |
| Feb 27, 2026 | 185.66 | 186.46 | 184.54 | 184.58 | 181.24 | -1.17% | 40 |
| Feb 26, 2026 | 185.44 | 188.06 | 185.38 | 186.76 | 183.38 | 1.16% | 36 |
| Feb 25, 2026 | 184.30 | 184.62 | 181.74 | 184.62 | 181.28 | 1.00% | 468 |
| Feb 24, 2026 | 183.38 | 183.78 | 180.98 | 182.80 | 179.50 | -0.79% | 547 |
| Feb 23, 2026 | 186.58 | 187.26 | 184.26 | 184.26 | 180.93 | -2.95% | 474 |
| Feb 20, 2026 | 189.12 | 191.46 | 188.92 | 189.86 | 186.43 | 1.91% | 1,761 |
| Feb 19, 2026 | 190.06 | 190.06 | 185.00 | 186.30 | 182.93 | -7.38% | 2,049 |
| Feb 18, 2026 | 198.04 | 201.15 | 198.04 | 201.15 | 197.51 | 2.02% | 332 |
| Feb 17, 2026 | 196.30 | 199.00 | 193.96 | 197.16 | 193.60 | -0.22% | 477 |
| Feb 16, 2026 | 193.12 | 198.00 | 193.12 | 197.60 | 194.03 | 2.77% | 678 |
| Feb 13, 2026 | 191.26 | 194.52 | 190.76 | 192.28 | 188.80 | 1.27% | 1,135 |
| Feb 12, 2026 | 190.20 | 193.18 | 189.54 | 189.86 | 186.43 | 1.39% | 712 |