Airbus SE (VIE:AIR)
Austria · Delayed Price · Currency is EUR 193.34
-2.70 (-1.38%)
At close: Sep 18, 2026
VIE:AIR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 195.72 | 196.58 | 193.34 | 193.34 | 193.34 | -1.38% | 65 |
| Sep 17, 2026 | 198.02 | 198.02 | 195.96 | 196.04 | 196.04 | -0.61% | 1,331 |
| Sep 16, 2026 | 195.92 | 197.56 | 195.04 | 197.24 | 197.24 | 1.12% | 463 |
| Sep 15, 2026 | 195.72 | 196.54 | 194.78 | 195.06 | 195.06 | 0.20% | 157 |
| Sep 14, 2026 | 198.54 | 198.98 | 194.38 | 194.68 | 194.68 | -1.92% | 1,328 |
| Sep 11, 2026 | 198.76 | 199.34 | 198.24 | 198.50 | 198.50 | 1.31% | 894 |
| Sep 10, 2026 | 196.86 | 198.20 | 195.62 | 195.94 | 195.94 | 0.33% | 1,588 |
| Sep 9, 2026 | 197.28 | 197.84 | 194.78 | 195.30 | 195.30 | -1.81% | 350 |
| Sep 8, 2026 | 197.36 | 198.90 | 195.94 | 198.90 | 198.90 | 0.11% | 381 |
| Sep 7, 2026 | 198.60 | 199.24 | 197.44 | 198.68 | 198.68 | -0.27% | 586 |
| Sep 4, 2026 | 197.52 | 199.84 | 197.52 | 199.22 | 199.22 | 1.26% | 864 |
| Sep 3, 2026 | 195.38 | 197.54 | 193.38 | 196.74 | 196.74 | -0.12% | 1,019 |
| Sep 2, 2026 | 194.94 | 197.96 | 193.84 | 196.98 | 196.98 | 0.59% | 577 |
| Sep 1, 2026 | 194.52 | 199.04 | 194.52 | 195.82 | 195.82 | -2.33% | 619 |
| Aug 31, 2026 | 202.50 | 202.50 | 200.50 | 200.50 | 200.50 | -1.30% | 2 |
| 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 |