Skip to main content
Airbnb, Inc. (BIT:1ABNB)
Italy flag Italy · Delayed Price · Currency is EUR
120.08
-1.74 (-1.43%)
At close: Apr 28, 2026

Airbnb Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 2026122.00122.00122.00121.82121.820.89%84
Apr 24, 2026120.56120.56120.56120.74120.74-0.77%10
Apr 23, 2026121.54121.54120.76121.68121.68-1.04%27
Apr 22, 2026122.38125.22122.38122.96122.960.52%80
Apr 21, 2026123.20123.20122.32122.32122.321.24%40
Apr 20, 2026118.88119.06118.88120.82120.820.73%33
Apr 17, 2026119.94119.94119.94119.94119.942.53%-
Apr 16, 2026117.58118.02117.58116.98116.980.83%76
Apr 15, 2026116.02116.02116.02116.02116.021.84%-
Apr 14, 2026109.98112.46109.98113.92113.923.28%48
Apr 13, 2026110.30110.30110.30110.30110.301.73%-
Apr 10, 2026110.82110.82110.82108.42108.42-0.28%20
Apr 9, 2026109.48109.48109.48108.72108.72-4.67%1
Apr 8, 2026114.04114.04114.04114.04114.045.65%-
Apr 7, 2026107.94107.94107.94107.94107.94-0.48%-
Apr 2, 2026106.16109.00106.16108.46108.46-0.82%45
Apr 1, 2026109.32109.36109.32109.36109.361.62%102
Mar 31, 2026107.62107.62107.62107.62107.62-1.45%-
Mar 30, 2026109.20109.20109.20109.20109.201.32%-
Mar 27, 2026107.78107.78107.78107.78107.78-5.75%-
Mar 26, 2026115.26115.26115.26114.36114.360.62%10
Mar 25, 2026113.66113.66113.66113.66113.660.66%-
Mar 24, 2026112.92112.92112.92112.92112.92-0.79%-
Mar 23, 2026113.66113.66112.00113.82113.822.04%44
Mar 20, 2026111.54111.54111.54111.54111.54-0.69%-
Mar 19, 2026112.20112.20112.20112.32112.32-2.55%33
Mar 18, 2026114.36114.36114.36115.26115.260.59%50
Mar 17, 2026114.58114.58114.58114.58114.582.67%-
Mar 16, 2026111.60111.60111.60111.60111.600.90%-
Mar 13, 2026110.60110.60110.60110.60110.600.42%-
Mar 12, 2026110.14110.14110.14110.14110.14-3.66%-
Mar 11, 2026113.66113.66113.64114.32114.320.32%30
Mar 10, 2026114.12114.12114.12113.96113.960.90%20
Mar 9, 2026112.94112.94112.94112.94112.94-1.03%-
Mar 6, 2026116.28116.28114.12114.12114.12-2.49%94
Mar 5, 2026116.92117.74116.92117.04117.04-1.07%31
Mar 4, 2026113.06113.06113.06118.30118.304.39%10
Mar 3, 2026113.32113.32113.32113.32113.320.48%-
Mar 2, 2026111.70113.28109.58112.78112.78-2.10%422
Feb 27, 2026115.08116.08115.08115.20115.20-0.64%314
Feb 26, 2026111.00116.50110.12115.94115.944.56%74
Feb 25, 2026106.94109.52106.94110.88110.883.98%18
Feb 24, 2026105.64105.64105.64106.64106.644.24%1
Feb 23, 2026102.30102.30102.30102.30102.30-3.93%-
Feb 20, 2026105.36106.30105.36106.48106.481.10%99
Feb 19, 2026105.32105.32105.32105.32105.32-0.27%-
Feb 18, 2026105.74105.74105.54105.60105.60-1.23%19
Feb 17, 2026102.40106.80102.40106.92106.922.81%182
Feb 16, 2026103.98103.98103.98104.00104.002.32%5
Feb 13, 2026102.60107.08101.04101.64101.643.02%702
Feb 12, 2026100.34100.6098.9998.6698.66-1.13%159
Feb 11, 2026102.04102.06100.3299.7999.79-1.94%198
Feb 10, 2026102.40102.40102.40101.76101.760.26%50
Feb 9, 2026102.00102.00101.46101.50101.50-0.51%75
Feb 6, 2026103.08103.82102.00102.02102.02-1.37%53
Feb 5, 2026104.76104.76104.76103.44103.44-2.30%10
Feb 4, 2026105.04105.52102.38105.88105.88-0.43%65
Feb 3, 2026111.56111.56107.48106.34106.34-4.75%39
Feb 2, 2026107.84107.84107.84111.64111.641.90%14
Jan 30, 2026109.56109.56109.56109.56109.56-0.25%-
Jan 29, 2026110.52110.52110.52109.84109.84-1.24%1
Jan 28, 2026110.78110.78110.78111.22111.221.24%1
Jan 27, 2026109.86109.86109.86109.86109.86-2.66%-
Jan 26, 2026112.32112.32112.32112.86112.86-0.18%1
Jan 23, 2026113.06113.06113.06113.06113.06-1.96%-
Jan 22, 2026114.86114.86114.54115.32115.320.87%40
Jan 21, 2026111.66114.38111.66114.32114.322.53%9
Jan 20, 2026108.94109.06108.94111.50111.50-0.04%80
Jan 19, 2026111.66111.86111.66111.54111.54-1.13%27
Jan 16, 2026114.68114.68114.68112.82112.82-1.52%2
Jan 15, 2026114.58114.58114.34114.56114.56-0.28%12
Jan 14, 2026120.06120.06120.00114.88114.88-3.27%150
Jan 13, 2026119.48119.48119.48118.76118.76-0.18%100
Jan 12, 2026118.40119.86118.40118.98118.98-0.87%29
Jan 9, 2026119.62120.56118.78120.02120.021.76%168
Jan 8, 2026118.10118.10116.04117.94117.94-0.74%67
Jan 7, 2026118.82118.82118.82118.82118.821.54%-
Jan 6, 2026116.62116.62115.42117.02117.020.22%21
Jan 5, 2026113.14113.42113.14116.76116.763.14%22
Jan 2, 2026114.70114.70114.70113.20113.20-3.03%1
Dec 30, 2025116.74116.74116.74116.74116.740.52%-
Dec 29, 2025119.92119.92116.00116.14116.140.42%70
Dec 23, 2025115.96115.96115.66115.66115.66-0.14%46
Dec 22, 2025117.52117.52115.82115.82115.82-0.26%155
Dec 19, 2025113.70114.90113.70116.12116.121.31%120
Dec 18, 2025115.00115.00113.22114.62114.62-0.21%167
Dec 17, 2025113.48116.00113.48114.86114.862.24%89
Dec 16, 2025111.70112.10110.62112.34112.340.90%175
Dec 15, 2025110.12110.12109.48111.34111.340.92%205
Dec 12, 2025108.50109.80108.50110.32110.321.23%38
Dec 11, 2025107.44109.50107.44108.98108.981.00%168
Dec 10, 2025107.28107.78107.28107.90107.900.88%53
Dec 9, 2025106.96106.96106.96106.96106.961.89%-
Dec 8, 2025104.98104.98104.98104.98104.98-1.30%-
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%-