Airbus SE (BIT:1AIR)
Italy
· Delayed Price · Currency is EUR 176.18
+0.38 (0.22%)
Last updated: Mar 6, 2026, 11:29 AM CET
Airbus SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 178.24 | 181.78 | 175.70 | 175.80 | 175.80 | -0.87% | 2,284 |
| Mar 4, 2026 | 175.76 | 178.28 | 175.00 | 177.34 | 177.34 | 1.38% | 760 |
| Mar 3, 2026 | 180.06 | 180.26 | 173.56 | 174.92 | 174.92 | -3.82% | 2,514 |
| Mar 2, 2026 | 179.76 | 182.20 | 178.20 | 181.86 | 181.86 | -1.45% | 2,240 |
| Feb 27, 2026 | 185.54 | 186.78 | 184.00 | 184.54 | 184.54 | -1.22% | 1,867 |
| Feb 26, 2026 | 185.66 | 187.90 | 185.50 | 186.82 | 186.82 | 1.20% | 452 |
| Feb 25, 2026 | 183.58 | 184.58 | 181.82 | 184.60 | 184.60 | 0.95% | 604 |
| Feb 24, 2026 | 183.00 | 184.12 | 180.44 | 182.86 | 182.86 | -0.74% | 1,460 |
| Feb 23, 2026 | 186.96 | 187.92 | 184.34 | 184.22 | 184.22 | -2.92% | 1,813 |
| Feb 20, 2026 | 187.80 | 191.52 | 187.80 | 189.76 | 189.76 | 1.92% | 1,866 |
| Feb 19, 2026 | 193.48 | 193.48 | 185.16 | 186.18 | 186.18 | -7.40% | 9,050 |
| Feb 18, 2026 | 197.04 | 200.80 | 197.04 | 201.05 | 201.05 | 1.95% | 1,182 |
| Feb 17, 2026 | 196.56 | 196.56 | 193.92 | 197.20 | 197.20 | -0.12% | 768 |
| Feb 16, 2026 | 193.16 | 198.10 | 193.16 | 197.44 | 197.44 | 2.73% | 701 |
| Feb 13, 2026 | 190.22 | 194.18 | 190.22 | 192.20 | 192.20 | 1.20% | 869 |
| Feb 12, 2026 | 190.44 | 193.00 | 189.66 | 189.92 | 189.92 | 1.44% | 1,280 |
| Feb 11, 2026 | 191.18 | 191.18 | 187.40 | 187.22 | 187.22 | -2.36% | 1,453 |
| Feb 10, 2026 | 193.46 | 193.60 | 191.60 | 191.74 | 191.74 | -0.01% | 1,615 |
| Feb 9, 2026 | 191.94 | 193.10 | 190.10 | 191.76 | 191.76 | 0.44% | 739 |
| Feb 6, 2026 | 190.34 | 191.52 | 189.58 | 190.92 | 190.92 | 0.76% | 323 |
| Feb 5, 2026 | 187.66 | 190.52 | 187.20 | 189.48 | 189.48 | -0.12% | 1,604 |
| Feb 4, 2026 | 190.10 | 191.52 | 188.74 | 189.70 | 189.70 | -0.41% | 1,766 |
| Feb 3, 2026 | 194.24 | 194.42 | 189.90 | 190.48 | 190.48 | -1.63% | 2,010 |
| Feb 2, 2026 | 188.36 | 194.24 | 187.02 | 193.64 | 193.64 | 0.06% | 1,166 |
| Jan 30, 2026 | 192.54 | 194.68 | 192.54 | 193.52 | 193.52 | -0.10% | 368 |
| Jan 29, 2026 | 196.44 | 197.32 | 193.40 | 193.72 | 193.72 | -0.80% | 1,464 |
| Jan 28, 2026 | 198.44 | 198.48 | 191.70 | 195.28 | 195.28 | -2.08% | 2,450 |
| Jan 27, 2026 | 202.95 | 203.00 | 199.30 | 199.42 | 199.42 | -1.50% | 1,405 |
| Jan 26, 2026 | 206.25 | 206.25 | 201.80 | 202.45 | 202.45 | -2.36% | 1,752 |
| Jan 23, 2026 | 205.75 | 207.60 | 205.75 | 207.35 | 207.35 | 0.27% | 252 |
| Jan 22, 2026 | 207.30 | 209.80 | 206.00 | 206.80 | 206.80 | -0.41% | 937 |
| Jan 21, 2026 | 206.55 | 207.95 | 205.35 | 207.65 | 207.65 | -0.17% | 1,205 |
| Jan 20, 2026 | 208.05 | 208.75 | 205.55 | 208.00 | 208.00 | -1.07% | 532 |
| Jan 19, 2026 | 212.50 | 214.90 | 208.70 | 210.25 | 210.25 | -2.98% | 1,944 |
| Jan 16, 2026 | 217.00 | 217.70 | 216.00 | 216.70 | 216.70 | 0.60% | 760 |
| Jan 15, 2026 | 213.90 | 214.50 | 212.90 | 215.40 | 215.40 | -0.23% | 1,266 |
| Jan 14, 2026 | 221.40 | 221.40 | 215.65 | 215.90 | 215.90 | -1.93% | 1,552 |
| Jan 13, 2026 | 217.50 | 219.60 | 216.95 | 220.15 | 220.15 | 1.71% | 1,820 |
| Jan 12, 2026 | 215.00 | 216.70 | 214.55 | 216.45 | 216.45 | 0.89% | 1,161 |
| Jan 9, 2026 | 215.05 | 215.25 | 212.50 | 214.55 | 214.55 | -0.28% | 1,459 |
| Jan 8, 2026 | 213.45 | 215.70 | 213.00 | 215.15 | 215.15 | 0.40% | 1,239 |
| Jan 7, 2026 | 209.75 | 214.15 | 208.60 | 214.30 | 214.30 | 2.61% | 1,097 |
| Jan 6, 2026 | 207.85 | 209.35 | 207.00 | 208.85 | 208.85 | 0.36% | 913 |
| Jan 5, 2026 | 205.90 | 210.05 | 203.75 | 208.10 | 208.10 | 2.26% | 2,332 |
| Jan 2, 2026 | 197.56 | 203.60 | 197.10 | 203.50 | 203.50 | 2.02% | 786 |
| Dec 30, 2025 | 195.42 | 199.98 | 195.42 | 199.48 | 199.48 | 1.80% | 1,095 |
| Dec 29, 2025 | 196.34 | 196.34 | 194.52 | 195.96 | 195.96 | -0.43% | 686 |
| Dec 23, 2025 | 195.60 | 196.96 | 195.60 | 196.80 | 196.80 | 0.44% | 556 |
| Dec 22, 2025 | 196.40 | 196.40 | 195.16 | 195.94 | 195.94 | -0.07% | 531 |
| Dec 19, 2025 | 194.00 | 196.22 | 194.00 | 196.08 | 196.08 | 0.98% | 1,394 |
| Dec 18, 2025 | 191.42 | 194.18 | 191.26 | 194.18 | 194.18 | 1.97% | 466 |
| Dec 17, 2025 | 194.50 | 195.12 | 190.42 | 190.42 | 190.42 | -1.35% | 315 |
| Dec 16, 2025 | 193.02 | 194.00 | 191.84 | 193.02 | 193.02 | -1.58% | 516 |
| Dec 15, 2025 | 194.58 | 196.80 | 194.58 | 196.12 | 196.12 | 0.95% | 247 |
| Dec 12, 2025 | 193.86 | 196.42 | 193.86 | 194.28 | 194.28 | 0.75% | 804 |
| Dec 11, 2025 | 193.80 | 193.82 | 191.54 | 192.84 | 192.84 | -0.46% | 752 |
| Dec 10, 2025 | 194.86 | 195.22 | 193.66 | 193.74 | 193.74 | -0.93% | 304 |
| Dec 9, 2025 | 197.48 | 199.04 | 195.12 | 195.56 | 195.56 | -1.27% | 1,741 |
| Dec 8, 2025 | 197.00 | 198.06 | 197.00 | 198.08 | 198.08 | 0.61% | 788 |
| Dec 5, 2025 | 198.60 | 199.48 | 197.20 | 196.88 | 196.88 | -0.17% | 1,411 |
| Dec 4, 2025 | 198.06 | 198.06 | 196.14 | 197.22 | 197.22 | -0.21% | 461 |
| Dec 3, 2025 | 191.44 | 199.30 | 191.44 | 197.64 | 197.64 | 3.31% | 2,333 |
| Dec 2, 2025 | 194.24 | 194.24 | 188.78 | 191.30 | 191.30 | -1.10% | 2,161 |
| Dec 1, 2025 | 200.70 | 201.05 | 182.50 | 193.42 | 193.42 | -5.14% | 9,258 |
| Nov 28, 2025 | 204.50 | 205.25 | 204.35 | 203.90 | 203.90 | -0.32% | 241 |
| Nov 27, 2025 | 204.65 | 204.85 | 203.15 | 204.55 | 204.55 | 0.12% | 94 |
| Nov 26, 2025 | 203.00 | 204.40 | 203.00 | 204.30 | 204.30 | 1.11% | 400 |
| Nov 25, 2025 | 202.00 | 203.20 | 200.00 | 202.05 | 202.05 | 0.42% | 864 |
| Nov 24, 2025 | 203.10 | 203.70 | 199.70 | 201.20 | 201.20 | -0.69% | 517 |
| Nov 21, 2025 | 200.85 | 205.35 | 200.85 | 202.60 | 202.60 | -0.98% | 328 |
| Nov 20, 2025 | 205.85 | 207.30 | 204.60 | 204.60 | 204.60 | 0.66% | 632 |
| Nov 19, 2025 | 202.60 | 204.15 | 202.30 | 203.25 | 203.25 | -0.17% | 367 |
| Nov 18, 2025 | 204.00 | 206.70 | 202.65 | 203.60 | 203.60 | -1.71% | 968 |
| Nov 17, 2025 | 207.70 | 209.80 | 207.70 | 207.15 | 207.15 | 0.19% | 521 |
| Nov 14, 2025 | 205.60 | 206.70 | 202.70 | 206.75 | 206.75 | -1.45% | 864 |
| Nov 13, 2025 | 212.25 | 213.20 | 210.00 | 209.80 | 209.80 | -1.11% | 696 |
| Nov 12, 2025 | 211.95 | 213.20 | 211.75 | 212.15 | 212.15 | 0.50% | 1,027 |
| Nov 11, 2025 | 211.90 | 211.90 | 209.65 | 211.10 | 211.10 | -0.24% | 978 |
| Nov 10, 2025 | 210.75 | 212.30 | 210.70 | 211.60 | 211.60 | 1.83% | 801 |
| Nov 7, 2025 | 207.95 | 208.85 | 206.85 | 207.80 | 207.80 | -0.05% | 1,378 |
| Nov 6, 2025 | 211.80 | 211.80 | 207.95 | 207.90 | 207.90 | -2.07% | 265 |
| Nov 5, 2025 | 211.75 | 212.35 | 210.00 | 212.30 | 212.30 | -0.63% | 690 |
| Nov 4, 2025 | 212.70 | 213.85 | 210.10 | 213.65 | 213.65 | -0.30% | 1,160 |
| Nov 3, 2025 | 212.90 | 214.15 | 212.65 | 214.30 | 214.30 | 0.73% | 879 |
| Oct 31, 2025 | 213.45 | 214.65 | 211.60 | 212.75 | 212.75 | -0.14% | 1,236 |
| Oct 30, 2025 | 212.25 | 217.00 | 211.95 | 213.05 | 213.05 | 2.43% | 2,471 |
| Oct 29, 2025 | 207.70 | 208.60 | 206.15 | 208.00 | 208.00 | 0.10% | 854 |
| Oct 28, 2025 | 207.10 | 208.75 | 206.80 | 207.80 | 207.80 | -0.17% | 776 |
| Oct 27, 2025 | 209.00 | 209.00 | 206.95 | 208.15 | 208.15 | 0.17% | 1,144 |
| Oct 24, 2025 | 208.35 | 208.50 | 205.85 | 207.80 | 207.80 | 0.07% | 817 |
| Oct 23, 2025 | 206.70 | 208.35 | 206.00 | 207.65 | 207.65 | 0.85% | 1,512 |
| Oct 22, 2025 | 208.40 | 210.00 | 206.30 | 205.90 | 205.90 | -0.82% | 1,519 |
| Oct 21, 2025 | 204.15 | 208.50 | 203.65 | 207.60 | 207.60 | 1.94% | 1,661 |
| Oct 20, 2025 | 202.30 | 204.35 | 201.70 | 203.65 | 203.65 | 1.32% | 1,087 |
| Oct 17, 2025 | 201.00 | 204.00 | 199.30 | 201.00 | 201.00 | -2.26% | 530 |
| Oct 16, 2025 | 204.00 | 205.65 | 202.35 | 205.65 | 205.65 | 1.18% | 731 |
| Oct 15, 2025 | 204.50 | 206.65 | 203.10 | 203.25 | 203.25 | -0.05% | 1,064 |
| Oct 14, 2025 | 200.75 | 203.35 | 198.22 | 203.35 | 203.35 | 0.62% | 1,020 |
| Oct 13, 2025 | 203.35 | 203.35 | 201.65 | 202.10 | 202.10 | 0.30% | 1,225 |
| Oct 10, 2025 | 205.15 | 205.15 | 201.50 | 201.50 | 201.50 | -1.66% | 1,765 |