Skip to main content
Airbus SE (BIT:1AIR)
Italy flag Italy · Delayed Price · Currency is EUR
196.88
-0.34 (-0.17%)
At close: Dec 5, 2025

Airbus SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025198.60199.48197.20196.88196.88-0.17%1,411
Dec 4, 2025198.06198.06196.14197.22197.22-0.21%461
Dec 3, 2025191.44199.30191.44197.64197.643.31%2,333
Dec 2, 2025194.24194.24188.78191.30191.30-1.10%2,161
Dec 1, 2025200.70201.05182.50193.42193.42-5.14%9,258
Nov 28, 2025204.50205.25204.35203.90203.90-0.32%241
Nov 27, 2025204.65204.85203.15204.55204.550.12%94
Nov 26, 2025203.00204.40203.00204.30204.301.11%400
Nov 25, 2025202.00203.20200.00202.05202.050.42%864
Nov 24, 2025203.10203.70199.70201.20201.20-0.69%517
Nov 21, 2025200.85205.35200.85202.60202.60-0.98%328
Nov 20, 2025205.85207.30204.60204.60204.600.66%632
Nov 19, 2025202.60204.15202.30203.25203.25-0.17%367
Nov 18, 2025204.00206.70202.65203.60203.60-1.71%968
Nov 17, 2025207.70209.80207.70207.15207.150.19%521
Nov 14, 2025205.60206.70202.70206.75206.75-1.45%864
Nov 13, 2025212.25213.20210.00209.80209.80-1.11%696
Nov 12, 2025211.95213.20211.75212.15212.150.50%1,027
Nov 11, 2025211.90211.90209.65211.10211.10-0.24%978
Nov 10, 2025210.75212.30210.70211.60211.601.83%801
Nov 7, 2025207.95208.85206.85207.80207.80-0.05%1,378
Nov 6, 2025211.80211.80207.95207.90207.90-2.07%265
Nov 5, 2025211.75212.35210.00212.30212.30-0.63%690
Nov 4, 2025212.70213.85210.10213.65213.65-0.30%1,160
Nov 3, 2025212.90214.15212.65214.30214.300.73%879
Oct 31, 2025213.45214.65211.60212.75212.75-0.14%1,236
Oct 30, 2025212.25217.00211.95213.05213.052.43%2,471
Oct 29, 2025207.70208.60206.15208.00208.000.10%854
Oct 28, 2025207.10208.75206.80207.80207.80-0.17%776
Oct 27, 2025209.00209.00206.95208.15208.150.17%1,144
Oct 24, 2025208.35208.50205.85207.80207.800.07%817
Oct 23, 2025206.70208.35206.00207.65207.650.85%1,512
Oct 22, 2025208.40210.00206.30205.90205.90-0.82%1,519
Oct 21, 2025204.15208.50203.65207.60207.601.94%1,661
Oct 20, 2025202.30204.35201.70203.65203.651.32%1,087
Oct 17, 2025201.00204.00199.30201.00201.00-2.26%530
Oct 16, 2025204.00205.65202.35205.65205.651.18%731
Oct 15, 2025204.50206.65203.10203.25203.25-0.05%1,064
Oct 14, 2025200.75203.35198.22203.35203.350.62%1,020
Oct 13, 2025203.35203.35201.65202.10202.100.30%1,225
Oct 10, 2025205.15205.15201.50201.50201.50-1.66%1,765
Oct 9, 2025206.00206.65204.90204.90204.90-0.15%1,061
Oct 8, 2025203.60205.45202.85205.20205.201.38%3,910
Oct 7, 2025203.35203.65200.75202.40202.400.62%1,188
Oct 6, 2025200.90202.05200.65201.15201.15-1.25%1,932
Oct 3, 2025202.60204.75202.60203.70203.700.74%1,221
Oct 2, 2025199.94202.95199.94202.20202.201.74%2,301
Oct 1, 2025195.92199.40195.60198.74198.740.90%722
Sep 30, 2025195.52197.00194.28196.96196.960.21%923
Sep 29, 2025197.22197.50195.34196.54196.540.46%1,241
Sep 26, 2025195.06195.94193.08195.64195.641.07%1,180
Sep 25, 2025193.44193.92192.12193.56193.56-0.15%321
Sep 24, 2025194.26196.08193.70193.86193.86-0.36%1,602
Sep 23, 2025196.64196.64194.62194.56194.56-0.21%517
Sep 22, 2025193.72196.00193.72194.96194.960.53%930
Sep 19, 2025194.60195.12193.46193.94193.941.13%765
Sep 18, 2025193.40193.46191.14191.78191.78-0.21%810
Sep 17, 2025193.38193.54190.82192.18192.18-0.83%1,332
Sep 16, 2025196.78197.08193.78193.78193.78-1.56%2,329
Sep 15, 2025193.96198.48193.06196.86196.861.70%2,529
Sep 12, 2025193.72194.20192.30193.56193.56-0.03%860
Sep 11, 2025189.64194.46189.64193.62193.622.48%1,654
Sep 10, 2025189.48190.88188.26188.94188.940.83%1,936
Sep 9, 2025187.50187.58186.20187.38187.38-0.22%368
Sep 8, 2025185.66187.50185.66187.80187.802.02%320
Sep 5, 2025188.00188.00183.30184.08184.08-1.53%977
Sep 4, 2025186.30187.34185.46186.94186.941.11%1,689
Sep 3, 2025180.48184.88180.48184.88184.882.77%1,088
Sep 2, 2025181.70181.70179.30179.90179.90-1.14%739
Sep 1, 2025179.72182.78179.58181.98181.981.35%629
Aug 29, 2025178.32180.16178.32179.56179.560.30%559
Aug 28, 2025180.12180.14178.00179.02179.020.26%355
Aug 27, 2025178.70180.50178.42178.56178.56-0.38%471
Aug 26, 2025179.02180.26176.36179.24179.24-0.94%852
Aug 25, 2025179.78181.38179.78180.94180.94-0.12%808
Aug 22, 2025180.20181.42179.74181.16181.160.19%73
Aug 21, 2025179.10180.64179.10180.82180.820.79%713
Aug 20, 2025181.50182.60178.80179.40179.40-1.75%327
Aug 19, 2025183.80184.00181.84182.60182.60-0.97%1,059
Aug 18, 2025186.68186.68183.72184.38184.380.49%1,053
Aug 14, 2025180.60183.62180.60183.48183.481.99%1,304
Aug 13, 2025181.84182.88180.22179.90179.90-0.52%480
Aug 12, 2025176.40180.84175.96180.84180.842.73%1,408
Aug 11, 2025176.82176.82175.50176.04176.04-0.37%1,647
Aug 8, 2025176.64178.82176.26176.70176.70-0.53%1,729
Aug 7, 2025179.20179.26177.58177.64177.64-0.15%1,045
Aug 6, 2025177.26177.90175.44177.90177.901.69%1,430
Aug 5, 2025173.62176.22172.72174.94174.941.52%1,712
Aug 4, 2025170.28172.30170.28172.32172.322.04%1,294
Aug 1, 2025175.32175.32167.54168.88168.88-4.11%4,002
Jul 31, 2025178.60179.70176.00176.12176.12-1.60%1,630
Jul 30, 2025179.54180.00178.50178.98178.980.18%1,548
Jul 29, 2025177.86182.14177.86178.66178.660.48%944
Jul 28, 2025183.04183.04177.74177.80177.80-1.19%1,599
Jul 25, 2025182.00182.00179.70179.94179.94-1.56%842
Jul 24, 2025186.42186.42181.98182.80182.80-0.24%1,507
Jul 23, 2025184.88184.88182.58183.24183.241.04%1,276
Jul 22, 2025185.44185.86180.32181.36181.36-2.41%1,452
Jul 21, 2025186.76186.76183.08185.84185.840.02%674
Jul 18, 2025185.14187.00184.82185.80185.800.62%1,805