Skip to main content
Airbus SE (BIT:1AIR)
Italy flag Italy · Delayed Price · Currency is EUR
164.70
-0.80 (-0.48%)
At close: Apr 28, 2026

Airbus SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026165.46167.00164.70164.70164.70-0.48%1,775
Apr 27, 2026166.00167.38165.08165.50165.50-0.72%1,283
Apr 24, 2026165.04167.60162.50166.70166.70-1.13%2,092
Apr 23, 2026165.38169.12164.14168.60168.601.21%2,503
Apr 22, 2026171.16171.16166.38166.58166.58-1.36%2,836
Apr 21, 2026174.00175.42168.70168.88168.88-4.68%1,971
Apr 20, 2026176.64177.66176.00177.18173.97-1.57%1,461
Apr 17, 2026170.60181.82170.60180.00176.744.70%1,888
Apr 16, 2026172.14176.00169.52171.92168.800.19%1,792
Apr 15, 2026171.56172.20169.94171.60168.49-0.65%1,776
Apr 14, 2026171.96173.72171.50172.72169.591.56%1,805
Apr 13, 2026167.28170.26165.40170.06166.980.24%2,290
Apr 10, 2026170.54172.70169.46169.66166.59-0.55%1,705
Apr 9, 2026174.36174.36169.28170.60167.51-2.17%2,007
Apr 8, 2026174.58176.20173.00174.38171.227.40%5,645
Apr 7, 2026166.72166.72161.28162.36159.42-1.54%2,428
Apr 2, 2026164.96166.64162.76164.90161.91-1.29%3,265
Apr 1, 2026167.62168.82164.94167.06164.033.82%5,192
Mar 31, 2026158.50161.92157.76160.92158.001.36%586
Mar 30, 2026159.92160.92157.80158.76155.88-1.06%1,738
Mar 27, 2026163.24163.24160.30160.46157.55-1.56%2,078
Mar 26, 2026167.20167.20163.00163.00160.05-3.07%695
Mar 25, 2026168.08168.82166.70168.16165.112.22%940
Mar 24, 2026166.36166.36161.84164.50161.52-0.71%585
Mar 23, 2026158.26170.04157.12165.68162.682.96%3,811
Mar 20, 2026165.64165.90159.96160.92158.00-1.73%795
Mar 19, 2026167.86167.94162.00163.76160.79-4.09%1,520
Mar 18, 2026171.46174.02170.26170.74167.650.29%884
Mar 17, 2026169.30172.28168.36170.24167.160.20%1,424
Mar 16, 2026169.10170.50167.82169.90166.820.83%1,541
Mar 13, 2026171.52171.52168.30168.50165.45-1.63%1,115
Mar 12, 2026176.46176.90170.00171.30168.20-2.85%546
Mar 11, 2026175.36176.76174.60176.32173.13-0.38%1,212
Mar 10, 2026180.02180.02176.18177.00173.790.81%1,208
Mar 9, 2026169.84175.10167.02175.58172.40-0.35%1,846
Mar 6, 2026177.02177.92172.76176.20173.010.23%1,449
Mar 5, 2026178.24181.78175.70175.80172.61-0.87%2,284
Mar 4, 2026175.76178.28175.00177.34174.131.38%760
Mar 3, 2026180.06180.26173.56174.92171.75-3.82%2,514
Mar 2, 2026179.76182.20178.20181.86178.56-1.45%2,240
Feb 27, 2026185.54186.78184.00184.54181.20-1.22%1,867
Feb 26, 2026185.66187.90185.50186.82183.431.20%452
Feb 25, 2026183.58184.58181.82184.60181.260.95%604
Feb 24, 2026183.00184.12180.44182.86179.55-0.74%1,460
Feb 23, 2026186.96187.92184.34184.22180.88-2.92%1,813
Feb 20, 2026187.80191.52187.80189.76186.321.92%1,866
Feb 19, 2026193.48193.48185.16186.18182.81-7.40%9,050
Feb 18, 2026197.04200.80197.04201.05197.411.95%1,182
Feb 17, 2026196.56196.56193.92197.20193.63-0.12%768
Feb 16, 2026193.16198.10193.16197.44193.862.73%701
Feb 13, 2026190.22194.18190.22192.20188.721.20%869
Feb 12, 2026190.44193.00189.66189.92186.481.44%1,280
Feb 11, 2026191.18191.18187.40187.22183.83-2.36%1,453
Feb 10, 2026193.46193.60191.60191.74188.27-0.01%1,615
Feb 9, 2026191.94193.10190.10191.76188.290.44%739
Feb 6, 2026190.34191.52189.58190.92187.460.76%323
Feb 5, 2026187.66190.52187.20189.48186.05-0.12%1,604
Feb 4, 2026190.10191.52188.74189.70186.26-0.41%1,766
Feb 3, 2026194.24194.42189.90190.48187.03-1.63%2,010
Feb 2, 2026188.36194.24187.02193.64190.130.06%1,166
Jan 30, 2026192.54194.68192.54193.52190.01-0.10%368
Jan 29, 2026196.44197.32193.40193.72190.21-0.80%1,464
Jan 28, 2026198.44198.48191.70195.28191.74-2.08%2,450
Jan 27, 2026202.95203.00199.30199.42195.81-1.50%1,405
Jan 26, 2026206.25206.25201.80202.45198.78-2.36%1,752
Jan 23, 2026205.75207.60205.75207.35203.590.27%252
Jan 22, 2026207.30209.80206.00206.80203.05-0.41%937
Jan 21, 2026206.55207.95205.35207.65203.89-0.17%1,205
Jan 20, 2026208.05208.75205.55208.00204.23-1.07%532
Jan 19, 2026212.50214.90208.70210.25206.44-2.98%1,944
Jan 16, 2026217.00217.70216.00216.70212.770.60%760
Jan 15, 2026213.90214.50212.90215.40211.50-0.23%1,266
Jan 14, 2026221.40221.40215.65215.90211.99-1.93%1,552
Jan 13, 2026217.50219.60216.95220.15216.161.71%1,820
Jan 12, 2026215.00216.70214.55216.45212.530.89%1,161
Jan 9, 2026215.05215.25212.50214.55210.66-0.28%1,459
Jan 8, 2026213.45215.70213.00215.15211.250.40%1,239
Jan 7, 2026209.75214.15208.60214.30210.422.61%1,097
Jan 6, 2026207.85209.35207.00208.85205.070.36%913
Jan 5, 2026205.90210.05203.75208.10204.332.26%2,332
Jan 2, 2026197.56203.60197.10203.50199.812.02%786
Dec 30, 2025195.42199.98195.42199.48195.871.80%1,095
Dec 29, 2025196.34196.34194.52195.96192.41-0.43%686
Dec 23, 2025195.60196.96195.60196.80193.230.44%556
Dec 22, 2025196.40196.40195.16195.94192.39-0.07%531
Dec 19, 2025194.00196.22194.00196.08192.530.98%1,394
Dec 18, 2025191.42194.18191.26194.18190.661.97%466
Dec 17, 2025194.50195.12190.42190.42186.97-1.35%315
Dec 16, 2025193.02194.00191.84193.02189.52-1.58%516
Dec 15, 2025194.58196.80194.58196.12192.570.95%247
Dec 12, 2025193.86196.42193.86194.28190.760.75%804
Dec 11, 2025193.80193.82191.54192.84189.35-0.46%752
Dec 10, 2025194.86195.22193.66193.74190.23-0.93%304
Dec 9, 2025197.48199.04195.12195.56192.02-1.27%1,741
Dec 8, 2025197.00198.06197.00198.08194.490.61%788
Dec 5, 2025198.60199.48197.20196.88193.31-0.17%1,411
Dec 4, 2025198.06198.06196.14197.22193.65-0.21%461
Dec 3, 2025191.44199.30191.44197.64194.063.31%2,333
Dec 2, 2025194.24194.24188.78191.30187.83-1.10%2,161
Dec 1, 2025200.70201.05182.50193.42189.92-5.14%9,258