Airbus SE (BME:AIR)
Spain
· Delayed Price · Currency is EUR 196.92
-0.40 (-0.20%)
At close: Dec 5, 2025
Airbus SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 198.48 | 199.52 | 196.34 | 196.92 | 196.92 | -0.20% | 2,017 |
| Dec 4, 2025 | 198.86 | 198.96 | 196.40 | 197.32 | 197.32 | -0.53% | 1,974 |
| Dec 3, 2025 | 191.18 | 199.40 | 191.18 | 198.38 | 198.38 | 3.67% | 10,287 |
| Dec 2, 2025 | 192.50 | 193.26 | 188.28 | 191.36 | 191.36 | -0.85% | 10,896 |
| Dec 1, 2025 | 201.15 | 201.25 | 182.72 | 193.00 | 193.00 | -5.78% | 29,783 |
| Nov 28, 2025 | 204.10 | 205.20 | 203.95 | 204.85 | 204.85 | 0.32% | 827 |
| Nov 27, 2025 | 204.05 | 205.00 | 203.25 | 204.20 | 204.20 | 0.42% | 535 |
| Nov 26, 2025 | 203.30 | 204.50 | 202.40 | 203.35 | 203.35 | 1.04% | 812 |
| Nov 25, 2025 | 201.10 | 203.20 | 200.00 | 201.25 | 201.25 | 0.10% | 2,583 |
| Nov 24, 2025 | 203.20 | 203.35 | 199.94 | 201.05 | 201.05 | -0.54% | 3,246 |
| Nov 21, 2025 | 201.30 | 205.20 | 200.70 | 202.15 | 202.15 | -1.89% | 3,233 |
| Nov 20, 2025 | 204.35 | 207.35 | 204.10 | 206.05 | 206.05 | 1.33% | 3,710 |
| Nov 19, 2025 | 203.90 | 204.10 | 201.95 | 203.35 | 203.35 | 0.12% | 1,793 |
| Nov 18, 2025 | 204.30 | 206.85 | 202.65 | 203.10 | 203.10 | -2.26% | 5,218 |
| Nov 17, 2025 | 207.40 | 209.80 | 206.80 | 207.80 | 207.80 | 0.58% | 1,845 |
| Nov 14, 2025 | 207.90 | 207.90 | 202.35 | 206.60 | 206.60 | -1.45% | 6,485 |
| Nov 13, 2025 | 212.30 | 213.20 | 208.90 | 209.65 | 209.65 | -1.13% | 2,568 |
| Nov 12, 2025 | 211.95 | 213.25 | 211.65 | 212.05 | 212.05 | 1.00% | 1,067 |
| Nov 11, 2025 | 213.35 | 213.35 | 209.45 | 209.95 | 209.95 | -0.78% | 1,374 |
| Nov 10, 2025 | 212.80 | 212.80 | 210.45 | 211.60 | 211.60 | 1.66% | 1,963 |
| Nov 7, 2025 | 207.95 | 208.70 | 206.20 | 208.15 | 208.15 | 0.02% | 2,973 |
| Nov 6, 2025 | 211.85 | 211.85 | 207.35 | 208.10 | 208.10 | -1.58% | 2,372 |
| Nov 5, 2025 | 211.80 | 212.85 | 209.90 | 211.45 | 211.45 | -0.75% | 1,679 |
| Nov 4, 2025 | 211.70 | 213.70 | 209.75 | 213.05 | 213.05 | -0.19% | 1,615 |
| Nov 3, 2025 | 213.00 | 214.05 | 212.80 | 213.45 | 213.45 | 0.09% | 1,072 |
| Oct 31, 2025 | 214.25 | 214.50 | 212.00 | 213.25 | 213.25 | -0.33% | 1,716 |
| Oct 30, 2025 | 209.70 | 216.40 | 209.70 | 213.95 | 213.95 | 2.76% | 6,957 |
| Oct 29, 2025 | 207.60 | 208.60 | 206.00 | 208.20 | 208.20 | 0.07% | 2,747 |
| Oct 28, 2025 | 207.50 | 209.10 | 206.70 | 208.05 | 208.05 | 0.43% | 1,720 |
| Oct 27, 2025 | 209.05 | 209.05 | 207.00 | 207.15 | 207.15 | - | 414 |
| Oct 24, 2025 | 208.55 | 208.55 | 205.80 | 207.15 | 207.15 | -0.22% | 768 |
| Oct 23, 2025 | 206.55 | 208.15 | 205.85 | 207.60 | 207.60 | 0.73% | 1,789 |
| Oct 22, 2025 | 208.30 | 210.20 | 205.60 | 206.10 | 206.10 | -0.82% | 3,848 |
| Oct 21, 2025 | 203.95 | 208.20 | 203.50 | 207.80 | 207.80 | 2.29% | 4,866 |
| Oct 20, 2025 | 202.80 | 204.15 | 201.85 | 203.15 | 203.15 | 0.42% | 558 |
| Oct 17, 2025 | 205.85 | 205.85 | 199.28 | 202.30 | 202.30 | -0.54% | 2,199 |
| Oct 16, 2025 | 203.65 | 205.35 | 201.75 | 203.40 | 203.40 | -0.12% | 811 |
| Oct 15, 2025 | 204.45 | 206.70 | 201.80 | 203.65 | 203.65 | 0.89% | 2,049 |
| Oct 14, 2025 | 201.75 | 203.35 | 198.32 | 201.85 | 201.85 | - | 2,093 |
| Oct 13, 2025 | 203.10 | 203.80 | 201.35 | 201.85 | 201.85 | -0.12% | 974 |
| Oct 10, 2025 | 204.65 | 205.35 | 201.00 | 202.10 | 202.10 | -2.08% | 1,791 |
| Oct 9, 2025 | 206.85 | 207.60 | 205.15 | 206.40 | 206.40 | 0.90% | 2,395 |
| Oct 8, 2025 | 203.85 | 205.45 | 202.20 | 204.55 | 204.55 | 1.19% | 1,932 |
| Oct 7, 2025 | 201.10 | 203.50 | 200.00 | 202.15 | 202.15 | 0.47% | 1,658 |
| Oct 6, 2025 | 202.00 | 202.60 | 200.40 | 201.20 | 201.20 | -1.30% | 2,727 |
| Oct 3, 2025 | 203.00 | 204.20 | 202.70 | 203.85 | 203.85 | 0.87% | 1,384 |
| Oct 2, 2025 | 199.80 | 202.80 | 199.80 | 202.10 | 202.10 | 1.57% | 4,204 |
| Oct 1, 2025 | 197.26 | 199.60 | 195.82 | 198.98 | 198.98 | 1.10% | 2,911 |
| Sep 30, 2025 | 195.42 | 197.70 | 194.80 | 196.82 | 196.82 | 0.21% | 910 |
| Sep 29, 2025 | 196.84 | 197.66 | 195.52 | 196.40 | 196.40 | 0.55% | 1,752 |
| Sep 26, 2025 | 195.04 | 195.90 | 193.06 | 195.32 | 195.32 | 1.09% | 1,779 |
| Sep 25, 2025 | 193.52 | 194.14 | 192.00 | 193.22 | 193.22 | -0.36% | 1,003 |
| Sep 24, 2025 | 195.00 | 195.92 | 193.56 | 193.92 | 193.92 | -0.66% | 6,995 |
| Sep 23, 2025 | 196.22 | 196.36 | 194.44 | 195.20 | 195.20 | 0.34% | 807 |
| Sep 22, 2025 | 193.18 | 195.72 | 193.18 | 194.54 | 194.54 | 0.27% | 1,642 |
| Sep 19, 2025 | 194.28 | 195.00 | 193.38 | 194.02 | 194.02 | 1.39% | 1,676 |
| Sep 18, 2025 | 192.44 | 194.16 | 190.86 | 191.36 | 191.36 | -0.74% | 1,248 |
| Sep 17, 2025 | 192.90 | 193.80 | 190.00 | 192.78 | 192.78 | -0.12% | 2,728 |
| Sep 16, 2025 | 196.00 | 196.74 | 192.78 | 193.02 | 193.02 | -2.07% | 2,619 |
| Sep 15, 2025 | 193.80 | 198.34 | 193.30 | 197.10 | 197.10 | 1.78% | 3,242 |
| Sep 12, 2025 | 193.68 | 194.38 | 192.16 | 193.66 | 193.66 | 0.03% | 1,389 |
| Sep 11, 2025 | 189.40 | 195.00 | 189.40 | 193.60 | 193.60 | 2.26% | 6,344 |
| Sep 10, 2025 | 189.10 | 190.82 | 188.54 | 189.32 | 189.32 | 1.13% | 4,284 |
| Sep 9, 2025 | 187.38 | 187.76 | 184.48 | 187.20 | 187.20 | -0.22% | 2,887 |
| Sep 8, 2025 | 185.76 | 187.62 | 185.76 | 187.62 | 187.62 | 2.25% | 1,670 |
| Sep 5, 2025 | 187.00 | 187.44 | 182.64 | 183.50 | 183.50 | -1.87% | 3,701 |
| Sep 4, 2025 | 186.44 | 187.42 | 185.00 | 187.00 | 187.00 | 1.17% | 6,198 |
| Sep 3, 2025 | 180.42 | 184.90 | 180.42 | 184.84 | 184.84 | 2.37% | 5,050 |
| Sep 2, 2025 | 182.42 | 182.42 | 178.82 | 180.56 | 180.56 | -0.70% | 1,636 |
| Sep 1, 2025 | 181.00 | 182.70 | 179.56 | 181.84 | 181.84 | 1.27% | 2,483 |
| Aug 29, 2025 | 178.92 | 180.54 | 177.54 | 179.56 | 179.56 | 0.21% | 901 |
| Aug 28, 2025 | 178.98 | 180.02 | 177.84 | 179.18 | 179.18 | 0.03% | 739 |
| Aug 27, 2025 | 179.60 | 180.64 | 178.20 | 179.12 | 179.12 | 0.19% | 617 |
| Aug 26, 2025 | 178.60 | 180.00 | 176.02 | 178.78 | 178.78 | -1.32% | 2,349 |
| Aug 25, 2025 | 180.38 | 181.98 | 178.60 | 181.18 | 181.18 | 0.01% | 1,083 |
| Aug 22, 2025 | 180.00 | 181.42 | 180.00 | 181.16 | 181.16 | 0.47% | 1,132 |
| Aug 21, 2025 | 179.26 | 181.00 | 179.26 | 180.32 | 180.32 | 0.60% | 1,936 |
| Aug 20, 2025 | 185.00 | 185.00 | 179.00 | 179.24 | 179.24 | -1.82% | 4,892 |
| Aug 19, 2025 | 185.40 | 185.94 | 182.00 | 182.56 | 182.56 | -0.65% | 2,008 |
| Aug 18, 2025 | 186.24 | 186.24 | 183.58 | 183.76 | 183.76 | -1.69% | 2,486 |
| Aug 15, 2025 | 183.86 | 186.92 | 183.36 | 186.92 | 186.92 | 1.81% | 6,659 |
| Aug 14, 2025 | 180.80 | 183.70 | 180.64 | 183.60 | 183.60 | 2.11% | 4,123 |
| Aug 13, 2025 | 181.50 | 182.70 | 178.64 | 179.80 | 179.80 | -0.32% | 2,085 |
| Aug 12, 2025 | 176.40 | 180.70 | 176.26 | 180.38 | 180.38 | 2.52% | 4,526 |
| Aug 11, 2025 | 176.84 | 176.84 | 175.02 | 175.94 | 175.94 | -0.53% | 2,006 |
| Aug 8, 2025 | 178.22 | 178.80 | 176.20 | 176.88 | 176.88 | -0.55% | 1,133 |
| Aug 7, 2025 | 178.74 | 179.00 | 177.38 | 177.86 | 177.86 | 0.34% | 1,995 |
| Aug 6, 2025 | 176.80 | 178.00 | 175.46 | 177.26 | 177.26 | 1.35% | 2,412 |
| Aug 5, 2025 | 173.98 | 176.00 | 173.16 | 174.90 | 174.90 | 1.71% | 1,949 |
| Aug 4, 2025 | 169.92 | 172.24 | 169.92 | 171.96 | 171.96 | 1.75% | 7,980 |
| Aug 1, 2025 | 175.30 | 175.30 | 167.50 | 169.00 | 169.00 | -3.91% | 9,569 |
| Jul 31, 2025 | 178.62 | 180.02 | 175.60 | 175.88 | 175.88 | -2.11% | 4,364 |
| Jul 30, 2025 | 180.48 | 180.48 | 178.50 | 179.68 | 179.68 | 0.55% | 2,647 |
| Jul 29, 2025 | 178.50 | 182.18 | 178.02 | 178.70 | 178.70 | 0.52% | 3,989 |
| Jul 28, 2025 | 182.38 | 182.62 | 177.78 | 177.78 | 177.78 | -1.06% | 3,486 |
| Jul 25, 2025 | 181.20 | 181.20 | 179.50 | 179.68 | 179.68 | -1.60% | 3,794 |
| Jul 24, 2025 | 186.24 | 186.58 | 181.80 | 182.60 | 182.60 | -0.23% | 2,242 |
| Jul 23, 2025 | 185.08 | 185.08 | 182.80 | 183.02 | 183.02 | 0.96% | 1,777 |
| Jul 22, 2025 | 185.94 | 185.94 | 179.80 | 181.28 | 181.28 | -2.50% | 4,970 |
| Jul 21, 2025 | 186.06 | 186.26 | 183.22 | 185.92 | 185.92 | -0.13% | 2,357 |