Airbnb, Inc. (BIT:1ABNB)
Italy
· Delayed Price · Currency is EUR 114.12
-2.92 (-2.49%)
At close: Mar 6, 2026
Airbnb Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 116.92 | 117.74 | 116.92 | 117.04 | 117.04 | -1.07% | 31 |
| Mar 4, 2026 | 113.06 | 113.06 | 113.06 | 118.30 | 118.30 | 4.39% | 10 |
| Mar 3, 2026 | 113.32 | 113.32 | 113.32 | 113.32 | 113.32 | 0.48% | - |
| Mar 2, 2026 | 111.70 | 113.28 | 109.58 | 112.78 | 112.78 | -2.10% | 422 |
| Feb 27, 2026 | 115.08 | 116.08 | 115.08 | 115.20 | 115.20 | -0.64% | 314 |
| Feb 26, 2026 | 111.00 | 116.50 | 110.12 | 115.94 | 115.94 | 4.56% | 74 |
| Feb 25, 2026 | 106.94 | 109.52 | 106.94 | 110.88 | 110.88 | 3.98% | 18 |
| Feb 24, 2026 | 105.64 | 105.64 | 105.64 | 106.64 | 106.64 | 4.24% | 1 |
| Feb 23, 2026 | 102.30 | 102.30 | 102.30 | 102.30 | 102.30 | -3.93% | - |
| Feb 20, 2026 | 105.36 | 106.30 | 105.36 | 106.48 | 106.48 | 1.10% | 99 |
| Feb 19, 2026 | 105.32 | 105.32 | 105.32 | 105.32 | 105.32 | -0.27% | - |
| Feb 18, 2026 | 105.74 | 105.74 | 105.54 | 105.60 | 105.60 | -1.23% | 19 |
| Feb 17, 2026 | 102.40 | 106.80 | 102.40 | 106.92 | 106.92 | 2.81% | 182 |
| Feb 16, 2026 | 103.98 | 103.98 | 103.98 | 104.00 | 104.00 | 2.32% | 5 |
| Feb 13, 2026 | 102.60 | 107.08 | 101.04 | 101.64 | 101.64 | 3.02% | 702 |
| Feb 12, 2026 | 100.34 | 100.60 | 98.99 | 98.66 | 98.66 | -1.13% | 159 |
| Feb 11, 2026 | 102.04 | 102.06 | 100.32 | 99.79 | 99.79 | -1.94% | 198 |
| Feb 10, 2026 | 102.40 | 102.40 | 102.40 | 101.76 | 101.76 | 0.26% | 50 |
| Feb 9, 2026 | 102.00 | 102.00 | 101.46 | 101.50 | 101.50 | -0.51% | 75 |
| Feb 6, 2026 | 103.08 | 103.82 | 102.00 | 102.02 | 102.02 | -1.37% | 53 |
| Feb 5, 2026 | 104.76 | 104.76 | 104.76 | 103.44 | 103.44 | -2.30% | 10 |
| Feb 4, 2026 | 105.04 | 105.52 | 102.38 | 105.88 | 105.88 | -0.43% | 65 |
| Feb 3, 2026 | 111.56 | 111.56 | 107.48 | 106.34 | 106.34 | -4.75% | 39 |
| Feb 2, 2026 | 107.84 | 107.84 | 107.84 | 111.64 | 111.64 | 1.90% | 14 |
| Jan 30, 2026 | 109.56 | 109.56 | 109.56 | 109.56 | 109.56 | -0.25% | - |
| Jan 29, 2026 | 110.52 | 110.52 | 110.52 | 109.84 | 109.84 | -1.24% | 1 |
| Jan 28, 2026 | 110.78 | 110.78 | 110.78 | 111.22 | 111.22 | 1.24% | 1 |
| Jan 27, 2026 | 109.86 | 109.86 | 109.86 | 109.86 | 109.86 | -2.66% | - |
| Jan 26, 2026 | 112.32 | 112.32 | 112.32 | 112.86 | 112.86 | -0.18% | 1 |
| Jan 23, 2026 | 113.06 | 113.06 | 113.06 | 113.06 | 113.06 | -1.96% | - |
| Jan 22, 2026 | 114.86 | 114.86 | 114.54 | 115.32 | 115.32 | 0.87% | 40 |
| Jan 21, 2026 | 111.66 | 114.38 | 111.66 | 114.32 | 114.32 | 2.53% | 9 |
| Jan 20, 2026 | 108.94 | 109.06 | 108.94 | 111.50 | 111.50 | -0.04% | 80 |
| Jan 19, 2026 | 111.66 | 111.86 | 111.66 | 111.54 | 111.54 | -1.13% | 27 |
| Jan 16, 2026 | 114.68 | 114.68 | 114.68 | 112.82 | 112.82 | -1.52% | 2 |
| Jan 15, 2026 | 114.58 | 114.58 | 114.34 | 114.56 | 114.56 | -0.28% | 12 |
| Jan 14, 2026 | 120.06 | 120.06 | 120.00 | 114.88 | 114.88 | -3.27% | 150 |
| Jan 13, 2026 | 119.48 | 119.48 | 119.48 | 118.76 | 118.76 | -0.18% | 100 |
| Jan 12, 2026 | 118.40 | 119.86 | 118.40 | 118.98 | 118.98 | -0.87% | 29 |
| Jan 9, 2026 | 119.62 | 120.56 | 118.78 | 120.02 | 120.02 | 1.76% | 168 |
| Jan 8, 2026 | 118.10 | 118.10 | 116.04 | 117.94 | 117.94 | -0.74% | 67 |
| Jan 7, 2026 | 118.82 | 118.82 | 118.82 | 118.82 | 118.82 | 1.54% | - |
| Jan 6, 2026 | 116.62 | 116.62 | 115.42 | 117.02 | 117.02 | 0.22% | 21 |
| Jan 5, 2026 | 113.14 | 113.42 | 113.14 | 116.76 | 116.76 | 3.14% | 22 |
| Jan 2, 2026 | 114.70 | 114.70 | 114.70 | 113.20 | 113.20 | -3.03% | 1 |
| Dec 30, 2025 | 116.74 | 116.74 | 116.74 | 116.74 | 116.74 | 0.52% | - |
| Dec 29, 2025 | 119.92 | 119.92 | 116.00 | 116.14 | 116.14 | 0.42% | 70 |
| Dec 23, 2025 | 115.96 | 115.96 | 115.66 | 115.66 | 115.66 | -0.14% | 46 |
| Dec 22, 2025 | 117.52 | 117.52 | 115.82 | 115.82 | 115.82 | -0.26% | 155 |
| Dec 19, 2025 | 113.70 | 114.90 | 113.70 | 116.12 | 116.12 | 1.31% | 120 |
| Dec 18, 2025 | 115.00 | 115.00 | 113.22 | 114.62 | 114.62 | -0.21% | 167 |
| Dec 17, 2025 | 113.48 | 116.00 | 113.48 | 114.86 | 114.86 | 2.24% | 89 |
| Dec 16, 2025 | 111.70 | 112.10 | 110.62 | 112.34 | 112.34 | 0.90% | 175 |
| Dec 15, 2025 | 110.12 | 110.12 | 109.48 | 111.34 | 111.34 | 0.92% | 205 |
| Dec 12, 2025 | 108.50 | 109.80 | 108.50 | 110.32 | 110.32 | 1.23% | 38 |
| Dec 11, 2025 | 107.44 | 109.50 | 107.44 | 108.98 | 108.98 | 1.00% | 168 |
| Dec 10, 2025 | 107.28 | 107.78 | 107.28 | 107.90 | 107.90 | 0.88% | 53 |
| Dec 9, 2025 | 106.96 | 106.96 | 106.96 | 106.96 | 106.96 | 1.89% | - |
| Dec 8, 2025 | 104.98 | 104.98 | 104.98 | 104.98 | 104.98 | -1.30% | - |
| Dec 5, 2025 | 104.10 | 106.36 | 102.96 | 106.36 | 106.36 | 3.42% | 69 |
| Dec 4, 2025 | 103.14 | 103.14 | 102.30 | 102.84 | 102.84 | 0.43% | 14 |
| Dec 3, 2025 | 102.30 | 102.30 | 102.30 | 102.40 | 102.40 | -0.10% | 15 |
| Dec 2, 2025 | 102.52 | 102.58 | 102.28 | 102.50 | 102.50 | 0.25% | 61 |
| Dec 1, 2025 | 102.24 | 102.24 | 102.24 | 102.24 | 102.24 | 2.10% | - |
| Nov 28, 2025 | 100.14 | 100.14 | 100.14 | 100.14 | 100.14 | -1.20% | - |
| Nov 27, 2025 | 101.36 | 101.36 | 101.36 | 101.36 | 101.36 | 0.08% | - |
| Nov 26, 2025 | 103.00 | 103.00 | 101.20 | 101.28 | 101.28 | -0.33% | 70 |
| Nov 25, 2025 | 99.43 | 102.00 | 99.43 | 101.62 | 101.62 | 2.43% | 150 |
| Nov 24, 2025 | 99.21 | 99.21 | 99.21 | 99.21 | 99.21 | 0.84% | - |
| Nov 21, 2025 | 97.03 | 98.52 | 97.03 | 98.38 | 98.38 | 0.08% | 22 |
| Nov 20, 2025 | 99.65 | 99.65 | 98.50 | 98.30 | 98.30 | -1.38% | 34 |
| Nov 19, 2025 | 99.11 | 100.38 | 99.11 | 99.68 | 99.68 | -2.20% | 579 |
| Nov 18, 2025 | 100.86 | 100.86 | 100.84 | 101.92 | 101.92 | -1.51% | 265 |
| Nov 17, 2025 | 103.48 | 103.48 | 103.48 | 103.48 | 103.48 | -1.32% | - |
| Nov 14, 2025 | 104.86 | 104.86 | 104.86 | 104.86 | 104.86 | 0.04% | - |
| Nov 13, 2025 | 105.22 | 105.22 | 105.22 | 104.82 | 104.82 | 0.27% | 10 |
| Nov 12, 2025 | 106.42 | 106.42 | 106.42 | 104.54 | 104.54 | -0.95% | 16 |
| Nov 11, 2025 | 104.00 | 104.00 | 103.84 | 105.54 | 105.54 | 1.23% | 41 |
| Nov 10, 2025 | 105.32 | 105.32 | 105.32 | 104.26 | 104.26 | 2.00% | 80 |
| Nov 7, 2025 | 106.04 | 106.04 | 102.22 | 102.22 | 102.22 | -2.28% | 43 |
| Nov 6, 2025 | 105.94 | 105.94 | 104.80 | 104.60 | 104.60 | -1.97% | 20 |
| Nov 5, 2025 | 106.70 | 106.70 | 106.70 | 106.70 | 106.70 | -0.17% | - |
| Nov 4, 2025 | 106.88 | 106.88 | 106.88 | 106.88 | 106.88 | -2.03% | 15 |
| Nov 3, 2025 | 109.10 | 109.10 | 109.10 | 109.10 | 109.10 | -0.24% | - |
| Oct 31, 2025 | 109.72 | 109.72 | 109.00 | 109.36 | 109.36 | -1.10% | 99 |
| Oct 30, 2025 | 108.80 | 110.00 | 108.80 | 110.58 | 110.58 | 0.97% | 540 |
| Oct 29, 2025 | 111.08 | 111.08 | 109.52 | 109.52 | 109.52 | -1.10% | 104 |
| Oct 28, 2025 | 110.74 | 110.74 | 110.74 | 110.74 | 110.74 | 0.36% | - |
| Oct 27, 2025 | 110.98 | 110.98 | 109.52 | 110.34 | 110.34 | -0.29% | 106 |
| Oct 24, 2025 | 110.66 | 110.66 | 110.66 | 110.66 | 110.66 | 0.55% | - |
| Oct 23, 2025 | 110.20 | 110.20 | 110.20 | 110.06 | 110.06 | -0.54% | 100 |
| Oct 22, 2025 | 111.08 | 111.08 | 111.08 | 110.66 | 110.66 | -0.36% | 9 |
| Oct 21, 2025 | 111.06 | 111.06 | 111.06 | 111.06 | 111.06 | 1.30% | - |
| Oct 20, 2025 | 109.34 | 109.34 | 108.82 | 109.64 | 109.64 | 1.93% | 22 |
| Oct 17, 2025 | 103.04 | 107.70 | 103.04 | 107.56 | 107.56 | 0.41% | 93 |
| Oct 16, 2025 | 107.12 | 107.12 | 107.12 | 107.12 | 107.12 | -0.11% | - |
| Oct 15, 2025 | 105.74 | 107.70 | 105.74 | 107.24 | 107.24 | 1.25% | 142 |
| Oct 14, 2025 | 103.16 | 103.16 | 103.16 | 105.92 | 105.92 | 2.46% | 4 |
| Oct 13, 2025 | 102.30 | 103.20 | 102.30 | 103.38 | 103.38 | 2.23% | 89 |
| Oct 10, 2025 | 104.80 | 104.80 | 101.12 | 101.12 | 101.12 | -3.49% | 59 |