Skip to main content
Airbus SE (BME:AIR)
Spain flag Spain · Delayed Price · Currency is EUR
184.34
0.00 (0.00%)
At close: Mar 2, 2026

Airbus SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 2, 2026178.96182.20177.82180.72180.72-1.96%8,046
Feb 27, 2026186.62186.78183.74184.34184.34-1.49%4,623
Feb 26, 2026185.60188.20184.76187.12187.121.37%5,501
Feb 25, 2026183.66184.74181.52184.60184.601.15%6,468
Feb 24, 2026182.90184.30180.20182.50182.50-0.69%12,918
Feb 23, 2026186.94187.90183.32183.76183.76-3.24%15,313
Feb 20, 2026187.98191.60187.40189.92189.921.30%10,919
Feb 19, 2026193.44194.28184.52187.48187.48-6.59%41,253
Feb 18, 2026197.08201.20197.08200.70200.701.94%8,376
Feb 17, 2026197.10197.48194.00196.88196.88-0.40%8,223
Feb 16, 2026193.32198.06193.24197.68197.682.69%7,241
Feb 13, 2026189.74194.70189.74192.50192.500.90%8,563
Feb 12, 2026187.80194.00187.80190.78190.781.78%6,293
Feb 11, 2026191.28191.28187.06187.44187.44-2.24%6,504
Feb 10, 2026194.46194.46191.12191.74191.740.22%3,777
Feb 9, 2026193.20193.32189.88191.32191.320.39%3,518
Feb 6, 2026190.42191.62188.74190.58190.580.46%2,502
Feb 5, 2026187.68190.80187.14189.70189.700.34%4,565
Feb 4, 2026190.44192.46188.34189.06189.06-0.55%5,508
Feb 3, 2026195.26195.26189.94190.10190.10-1.94%7,802
Feb 2, 2026190.20194.40187.44193.86193.86-4,125
Jan 30, 2026192.64194.64192.60193.86193.860.11%2,608
Jan 29, 2026196.82197.28193.00193.64193.64-0.80%4,323
Jan 28, 2026198.14198.56191.74195.20195.20-2.32%10,380
Jan 27, 2026202.95203.40199.20199.84199.84-1.31%6,643
Jan 26, 2026206.50206.50201.85202.50202.50-2.01%3,266
Jan 23, 2026205.55207.80205.50206.65206.65-0.12%2,235
Jan 22, 2026208.25210.20206.00206.90206.90-0.58%4,075
Jan 21, 2026208.10208.65205.35208.10208.100.17%2,294
Jan 20, 2026209.20209.30205.25207.75207.75-1.26%4,032
Jan 19, 2026213.15215.70208.55210.40210.40-2.95%7,925
Jan 16, 2026215.90217.95215.40216.80216.801.05%2,171
Jan 15, 2026215.55215.70212.80214.55214.55-0.99%2,126
Jan 14, 2026220.30221.15216.00216.70216.70-1.52%1,949
Jan 13, 2026216.80220.40216.00220.05220.051.48%3,984
Jan 12, 2026215.05217.35214.40216.85216.851.05%2,156
Jan 9, 2026214.60215.45212.10214.60214.60-0.21%2,023
Jan 8, 2026213.25215.65212.75215.05215.050.07%3,555
Jan 7, 2026209.40214.90208.40214.90214.903.44%6,658
Jan 6, 2026209.10209.35206.60207.75207.75-0.12%1,250
Jan 5, 2026205.20210.60205.20208.00208.002.46%5,094
Jan 2, 2026197.50204.00197.00203.00203.002.38%4,580
Dec 31, 2025199.80199.80197.60198.28198.28-0.43%1,623
Dec 30, 2025195.18199.68195.18199.14199.141.61%3,394
Dec 29, 2025196.22196.50194.40195.98195.98-0.46%3,810
Dec 24, 2025197.30197.32195.50196.88196.880.30%610
Dec 23, 2025195.76197.30195.42196.30196.300.50%1,050
Dec 22, 2025196.76196.76194.50195.32195.32-0.43%4,332
Dec 19, 2025194.00196.44193.64196.16196.161.62%3,699
Dec 18, 2025190.52194.30190.52193.04193.041.23%1,134
Dec 17, 2025194.72195.20190.24190.70190.70-1.17%2,722
Dec 16, 2025194.96194.96191.24192.96192.96-1.60%4,911
Dec 15, 2025197.64197.64194.64196.10196.100.71%2,554
Dec 12, 2025194.50196.30193.84194.72194.720.97%2,711
Dec 11, 2025193.70193.70191.80192.84192.84-0.34%2,388
Dec 10, 2025195.00195.38193.02193.50193.50-1.00%2,575
Dec 9, 2025199.80199.80194.04195.46195.46-1.19%3,032
Dec 8, 2025197.40198.26196.62197.82197.820.46%1,755
Dec 5, 2025198.48199.52196.34196.92196.92-0.20%2,017
Dec 4, 2025198.86198.96196.40197.32197.32-0.53%1,974
Dec 3, 2025191.18199.40191.18198.38198.383.67%10,287
Dec 2, 2025192.50193.26188.28191.36191.36-0.85%10,896
Dec 1, 2025201.15201.25182.72193.00193.00-5.78%29,783
Nov 28, 2025204.10205.20203.95204.85204.850.32%827
Nov 27, 2025204.05205.00203.25204.20204.200.42%535
Nov 26, 2025203.30204.50202.40203.35203.351.04%812
Nov 25, 2025201.10203.20200.00201.25201.250.10%2,583
Nov 24, 2025203.20203.35199.94201.05201.05-0.54%3,246
Nov 21, 2025201.30205.20200.70202.15202.15-1.89%3,233
Nov 20, 2025204.35207.35204.10206.05206.051.33%3,710
Nov 19, 2025203.90204.10201.95203.35203.350.12%1,793
Nov 18, 2025204.30206.85202.65203.10203.10-2.26%5,218
Nov 17, 2025207.40209.80206.80207.80207.800.58%1,845
Nov 14, 2025207.90207.90202.35206.60206.60-1.45%6,485
Nov 13, 2025212.30213.20208.90209.65209.65-1.13%2,568
Nov 12, 2025211.95213.25211.65212.05212.051.00%1,067
Nov 11, 2025213.35213.35209.45209.95209.95-0.78%1,374
Nov 10, 2025212.80212.80210.45211.60211.601.66%1,963
Nov 7, 2025207.95208.70206.20208.15208.150.02%2,973
Nov 6, 2025211.85211.85207.35208.10208.10-1.58%2,372
Nov 5, 2025211.80212.85209.90211.45211.45-0.75%1,679
Nov 4, 2025211.70213.70209.75213.05213.05-0.19%1,615
Nov 3, 2025213.00214.05212.80213.45213.450.09%1,072
Oct 31, 2025214.25214.50212.00213.25213.25-0.33%1,716
Oct 30, 2025209.70216.40209.70213.95213.952.76%6,957
Oct 29, 2025207.60208.60206.00208.20208.200.07%2,747
Oct 28, 2025207.50209.10206.70208.05208.050.43%1,720
Oct 27, 2025209.05209.05207.00207.15207.15-414
Oct 24, 2025208.55208.55205.80207.15207.15-0.22%768
Oct 23, 2025206.55208.15205.85207.60207.600.73%1,789
Oct 22, 2025208.30210.20205.60206.10206.10-0.82%3,848
Oct 21, 2025203.95208.20203.50207.80207.802.29%4,866
Oct 20, 2025202.80204.15201.85203.15203.150.42%558
Oct 17, 2025205.85205.85199.28202.30202.30-0.54%2,199
Oct 16, 2025203.65205.35201.75203.40203.40-0.12%811
Oct 15, 2025204.45206.70201.80203.65203.650.89%2,049
Oct 14, 2025201.75203.35198.32201.85201.85-2,093
Oct 13, 2025203.10203.80201.35201.85201.85-0.12%974
Oct 10, 2025204.65205.35201.00202.10202.10-2.08%1,791
Oct 9, 2025206.85207.60205.15206.40206.400.90%2,395