Skip to main content
Airbnb, Inc. (BIT:1ABNB)
Italy flag Italy · Delayed Price · Currency is EUR
106.36
+3.52 (3.42%)
At close: Dec 5, 2025

Airbnb Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025104.10106.36102.96106.36106.363.42%69
Dec 4, 2025103.14103.14102.30102.84102.840.43%14
Dec 3, 2025102.30102.30102.30102.40102.40-0.10%15
Dec 2, 2025102.52102.58102.28102.50102.500.25%61
Dec 1, 2025102.24102.24102.24102.24102.242.10%-
Nov 28, 2025100.14100.14100.14100.14100.14-1.20%-
Nov 27, 2025101.36101.36101.36101.36101.360.08%-
Nov 26, 2025103.00103.00101.20101.28101.28-0.33%70
Nov 25, 202599.43102.0099.43101.62101.622.43%150
Nov 24, 202599.2199.2199.2199.2199.210.84%-
Nov 21, 202597.0398.5297.0398.3898.380.08%22
Nov 20, 202599.6599.6598.5098.3098.30-1.38%34
Nov 19, 202599.11100.3899.1199.6899.68-2.20%579
Nov 18, 2025100.86100.86100.84101.92101.92-1.51%265
Nov 17, 2025103.48103.48103.48103.48103.48-1.32%-
Nov 14, 2025104.86104.86104.86104.86104.860.04%-
Nov 13, 2025105.22105.22105.22104.82104.820.27%10
Nov 12, 2025106.42106.42106.42104.54104.54-0.95%16
Nov 11, 2025104.00104.00103.84105.54105.541.23%41
Nov 10, 2025105.32105.32105.32104.26104.262.00%80
Nov 7, 2025106.04106.04102.22102.22102.22-2.28%43
Nov 6, 2025105.94105.94104.80104.60104.60-1.97%20
Nov 5, 2025106.70106.70106.70106.70106.70-0.17%-
Nov 4, 2025106.88106.88106.88106.88106.88-2.03%15
Nov 3, 2025109.10109.10109.10109.10109.10-0.24%-
Oct 31, 2025109.72109.72109.00109.36109.36-1.10%99
Oct 30, 2025108.80110.00108.80110.58110.580.97%540
Oct 29, 2025111.08111.08109.52109.52109.52-1.10%104
Oct 28, 2025110.74110.74110.74110.74110.740.36%-
Oct 27, 2025110.98110.98109.52110.34110.34-0.29%106
Oct 24, 2025110.66110.66110.66110.66110.660.55%-
Oct 23, 2025110.20110.20110.20110.06110.06-0.54%100
Oct 22, 2025111.08111.08111.08110.66110.66-0.36%9
Oct 21, 2025111.06111.06111.06111.06111.061.30%-
Oct 20, 2025109.34109.34108.82109.64109.641.93%22
Oct 17, 2025103.04107.70103.04107.56107.560.41%93
Oct 16, 2025107.12107.12107.12107.12107.12-0.11%-
Oct 15, 2025105.74107.70105.74107.24107.241.25%142
Oct 14, 2025103.16103.16103.16105.92105.922.46%4
Oct 13, 2025102.30103.20102.30103.38103.382.23%89
Oct 10, 2025104.80104.80101.12101.12101.12-3.49%59
Oct 9, 2025103.74104.10103.74104.78104.781.41%18
Oct 8, 2025103.92103.92102.50103.32103.320.74%100
Oct 7, 2025103.86103.92103.36102.56102.56-0.77%31
Oct 6, 2025102.50106.66102.50103.36103.361.10%182
Oct 3, 2025104.10104.10104.10102.24102.24-0.74%100
Oct 2, 2025104.58104.58103.06103.00103.00-0.77%95
Oct 1, 2025102.90103.62102.90103.80103.800.27%65
Sep 30, 2025105.40105.40105.40103.52103.52-1.75%18
Sep 29, 2025105.96105.96105.60105.36105.360.50%31
Sep 26, 2025104.66104.66104.66104.84104.840.25%82
Sep 25, 2025104.58104.58104.58104.58104.58-0.25%-
Sep 24, 2025104.66104.66104.66104.84104.84-2.09%5
Sep 23, 2025107.08107.08107.08107.08107.080.22%-
Sep 22, 2025109.06109.06106.84106.84106.84-0.50%72
Sep 19, 2025107.20108.12107.12107.38107.381.67%222
Sep 18, 2025105.82106.22105.00105.62105.621.23%82
Sep 17, 2025104.34104.34104.34104.34104.342.17%-
Sep 16, 2025102.02102.02102.02102.12102.12-0.45%4
Sep 15, 2025105.48105.48102.70102.58102.58-2.17%128
Sep 12, 2025105.34105.34105.34104.86104.86-0.57%10
Sep 11, 2025105.60105.78105.60105.46105.460.50%9
Sep 10, 2025104.94104.94104.94104.94104.94-1.17%-
Sep 9, 2025106.68106.68105.74106.18106.18-0.21%113
Sep 8, 2025106.40106.40106.40106.40106.400.43%-
Sep 5, 2025105.94105.94105.94105.94105.94-0.53%-
Sep 4, 2025107.72107.72107.72106.50106.50-0.65%43
Sep 3, 2025107.40107.40107.40107.20107.20-1.60%10
Sep 2, 2025110.90110.90110.90108.94108.94-2.09%20
Sep 1, 2025111.06111.06111.06111.26111.260.32%2
Aug 29, 2025110.48110.48110.48110.90110.90-0.05%25
Aug 28, 2025111.22111.22110.92110.96110.960.09%55
Aug 27, 2025109.34109.48109.34110.86110.861.99%45
Aug 26, 2025109.44109.44109.44108.70108.70-1.36%40
Aug 25, 2025111.54111.54110.10110.20110.20-0.25%268
Aug 22, 2025108.54111.42107.52110.48110.482.54%181
Aug 21, 2025107.74107.74107.74107.74107.740.60%-
Aug 20, 2025108.10108.10107.38107.10107.10-1.76%72
Aug 19, 2025109.02109.02109.02109.02109.021.75%-
Aug 18, 2025107.14107.14107.14107.14107.140.53%-
Aug 14, 2025106.50106.50105.34106.58106.581.06%239
Aug 13, 2025104.32105.34104.12105.46105.461.25%320
Aug 12, 2025101.98104.16101.98104.16104.161.70%140
Aug 11, 2025104.06104.72102.68102.42102.42-0.35%67
Aug 8, 2025104.40104.56102.78102.78102.78-0.66%694
Aug 7, 2025104.80105.70103.46103.46103.46-7.29%515
Aug 6, 2025113.44113.44112.44111.60111.60-0.37%100
Aug 5, 2025112.02112.02112.02112.02112.020.32%-
Aug 4, 2025111.64111.64111.64111.66111.660.63%45
Aug 1, 2025115.26115.26110.88110.96110.96-5.24%160
Jul 31, 2025117.10117.10117.10117.10117.10-0.81%-
Jul 30, 2025118.06118.06118.06118.06118.06-2.02%-
Jul 29, 2025120.50120.50120.50120.50120.50-1.82%-
Jul 28, 2025122.50122.50122.50122.74122.741.77%8
Jul 25, 2025120.00120.00120.00120.60120.60-10
Jul 24, 2025118.46118.46118.46120.60120.601.29%9
Jul 23, 2025119.06119.06119.06119.06119.060.78%-
Jul 22, 2025118.14118.14118.14118.14118.14-0.15%-
Jul 21, 2025120.24120.24118.30118.32118.32-1.60%3
Jul 18, 2025120.00120.24120.00120.24120.240.59%25