Airbus SE (BME:AIR)
Spain
· Delayed Price · Currency is EUR 165.16
-1.12 (-0.67%)
Last updated: Apr 28, 2026, 2:39 PM CET
Airbus SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 167.08 | 167.18 | 164.42 | 167.02 | 167.02 | 0.45% | 5,077 |
| Apr 27, 2026 | 165.96 | 167.22 | 164.80 | 166.28 | 166.28 | -0.13% | 3,869 |
| Apr 24, 2026 | 165.52 | 167.40 | 162.38 | 166.50 | 166.50 | -1.19% | 9,479 |
| Apr 23, 2026 | 165.40 | 169.12 | 164.00 | 168.50 | 168.50 | 1.20% | 12,490 |
| Apr 22, 2026 | 171.86 | 171.86 | 166.20 | 166.50 | 166.50 | -2.35% | 9,466 |
| Apr 21, 2026 | 175.20 | 175.42 | 168.62 | 170.50 | 170.50 | -4.34% | 9,967 |
| Apr 20, 2026 | 176.64 | 178.24 | 175.78 | 178.24 | 175.04 | -0.72% | 16,710 |
| Apr 17, 2026 | 171.04 | 181.92 | 170.74 | 179.54 | 176.32 | 4.92% | 13,513 |
| Apr 16, 2026 | 175.00 | 176.00 | 169.38 | 171.12 | 168.05 | -0.33% | 11,372 |
| Apr 15, 2026 | 172.80 | 172.80 | 170.26 | 171.68 | 168.60 | -0.71% | 7,958 |
| Apr 14, 2026 | 171.84 | 174.00 | 171.36 | 172.90 | 169.80 | 1.49% | 5,582 |
| Apr 13, 2026 | 168.72 | 170.92 | 165.18 | 170.36 | 167.30 | 0.26% | 6,865 |
| Apr 10, 2026 | 171.00 | 172.50 | 169.30 | 169.92 | 166.87 | -0.34% | 9,559 |
| Apr 9, 2026 | 174.10 | 174.24 | 169.06 | 170.50 | 167.44 | -2.80% | 15,594 |
| Apr 8, 2026 | 174.16 | 176.22 | 172.76 | 175.42 | 172.27 | 7.54% | 17,744 |
| Apr 7, 2026 | 167.52 | 167.52 | 160.92 | 163.12 | 160.19 | -1.21% | 11,472 |
| Apr 2, 2026 | 164.22 | 166.08 | 162.80 | 165.12 | 162.16 | -1.33% | 2,301 |
| Apr 1, 2026 | 167.66 | 168.80 | 164.60 | 167.34 | 164.34 | 3.96% | 5,779 |
| Mar 31, 2026 | 158.34 | 161.94 | 157.62 | 160.96 | 158.07 | 1.11% | 4,780 |
| Mar 30, 2026 | 159.88 | 160.80 | 157.88 | 159.20 | 156.34 | -0.77% | 9,072 |
| Mar 27, 2026 | 165.08 | 165.08 | 160.04 | 160.44 | 157.56 | -2.47% | 7,814 |
| Mar 26, 2026 | 166.80 | 166.80 | 163.34 | 164.50 | 161.55 | -2.13% | 5,350 |
| Mar 25, 2026 | 167.42 | 169.00 | 166.80 | 168.08 | 165.06 | 2.19% | 6,917 |
| Mar 24, 2026 | 166.58 | 166.58 | 161.78 | 164.48 | 161.53 | -0.93% | 7,978 |
| Mar 23, 2026 | 158.38 | 169.44 | 157.86 | 166.02 | 163.04 | 3.05% | 12,612 |
| Mar 20, 2026 | 165.50 | 165.96 | 159.78 | 161.10 | 158.21 | -1.72% | 8,255 |
| Mar 19, 2026 | 168.00 | 168.00 | 161.94 | 163.92 | 160.98 | -4.05% | 11,423 |
| Mar 18, 2026 | 172.54 | 174.06 | 170.34 | 170.84 | 167.77 | 0.25% | 4,451 |
| Mar 17, 2026 | 169.26 | 172.50 | 168.30 | 170.42 | 167.36 | 0.11% | 3,809 |
| Mar 16, 2026 | 169.10 | 170.72 | 167.64 | 170.24 | 167.18 | 1.07% | 4,568 |
| Mar 13, 2026 | 172.22 | 172.22 | 168.30 | 168.44 | 165.42 | -2.12% | 5,803 |
| Mar 12, 2026 | 176.66 | 177.64 | 169.72 | 172.08 | 168.99 | -2.33% | 6,024 |
| Mar 11, 2026 | 176.10 | 177.06 | 174.44 | 176.18 | 173.02 | -0.84% | 2,343 |
| Mar 10, 2026 | 179.88 | 179.90 | 176.12 | 177.68 | 174.49 | 1.18% | 4,606 |
| Mar 9, 2026 | 170.00 | 175.98 | 166.50 | 175.60 | 172.45 | -0.01% | 9,792 |
| Mar 6, 2026 | 177.00 | 178.24 | 172.68 | 175.62 | 172.47 | -0.31% | 5,341 |
| Mar 5, 2026 | 178.58 | 181.90 | 175.84 | 176.16 | 173.00 | -0.79% | 13,422 |
| Mar 4, 2026 | 175.36 | 178.22 | 174.46 | 177.56 | 174.37 | 1.32% | 11,586 |
| Mar 3, 2026 | 180.72 | 180.74 | 173.48 | 175.24 | 172.09 | -3.02% | 11,994 |
| Mar 2, 2026 | 178.96 | 182.20 | 177.82 | 180.70 | 177.46 | -1.97% | 8,046 |
| Feb 27, 2026 | 186.62 | 186.78 | 183.74 | 184.34 | 181.03 | -1.49% | 4,623 |
| Feb 26, 2026 | 185.60 | 188.20 | 184.76 | 187.12 | 183.76 | 1.37% | 5,501 |
| Feb 25, 2026 | 183.66 | 184.74 | 181.52 | 184.60 | 181.29 | 1.15% | 6,468 |
| Feb 24, 2026 | 182.90 | 184.30 | 180.20 | 182.50 | 179.22 | -0.69% | 12,918 |
| Feb 23, 2026 | 186.94 | 187.90 | 183.32 | 183.76 | 180.46 | -3.24% | 15,313 |
| Feb 20, 2026 | 187.98 | 191.60 | 187.40 | 189.92 | 186.51 | 1.30% | 10,919 |
| Feb 19, 2026 | 193.44 | 194.28 | 184.52 | 187.48 | 184.11 | -6.59% | 41,253 |
| Feb 18, 2026 | 197.08 | 201.20 | 197.08 | 200.70 | 197.10 | 1.94% | 8,376 |
| Feb 17, 2026 | 197.10 | 197.48 | 194.00 | 196.88 | 193.35 | -0.40% | 8,223 |
| Feb 16, 2026 | 193.32 | 198.06 | 193.24 | 197.68 | 194.13 | 2.69% | 7,241 |
| Feb 13, 2026 | 189.74 | 194.70 | 189.74 | 192.50 | 189.04 | 0.90% | 8,563 |
| Feb 12, 2026 | 187.80 | 194.00 | 187.80 | 190.78 | 187.35 | 1.78% | 6,293 |
| Feb 11, 2026 | 191.28 | 191.28 | 187.06 | 187.44 | 184.07 | -2.24% | 6,504 |
| Feb 10, 2026 | 194.46 | 194.46 | 191.12 | 191.74 | 188.30 | 0.22% | 3,777 |
| Feb 9, 2026 | 193.20 | 193.32 | 189.88 | 191.32 | 187.89 | 0.39% | 3,518 |
| Feb 6, 2026 | 190.42 | 191.62 | 188.74 | 190.58 | 187.16 | 0.46% | 2,502 |
| Feb 5, 2026 | 187.68 | 190.80 | 187.14 | 189.70 | 186.29 | 0.34% | 4,565 |
| Feb 4, 2026 | 190.44 | 192.46 | 188.34 | 189.06 | 185.67 | -0.55% | 5,508 |
| Feb 3, 2026 | 195.26 | 195.26 | 189.94 | 190.10 | 186.69 | -1.94% | 7,802 |
| Feb 2, 2026 | 190.20 | 194.40 | 187.44 | 193.86 | 190.38 | - | 4,125 |
| Jan 30, 2026 | 192.64 | 194.64 | 192.60 | 193.86 | 190.38 | 0.11% | 2,608 |
| Jan 29, 2026 | 196.82 | 197.28 | 193.00 | 193.64 | 190.16 | -0.80% | 4,323 |
| Jan 28, 2026 | 198.14 | 198.56 | 191.74 | 195.20 | 191.70 | -2.32% | 10,380 |
| Jan 27, 2026 | 202.95 | 203.40 | 199.20 | 199.84 | 196.25 | -1.31% | 6,643 |
| Jan 26, 2026 | 206.50 | 206.50 | 201.85 | 202.50 | 198.86 | -2.01% | 3,266 |
| Jan 23, 2026 | 205.55 | 207.80 | 205.50 | 206.65 | 202.94 | -0.12% | 2,235 |
| Jan 22, 2026 | 208.25 | 210.20 | 206.00 | 206.90 | 203.19 | -0.58% | 4,075 |
| Jan 21, 2026 | 208.10 | 208.65 | 205.35 | 208.10 | 204.36 | 0.17% | 2,294 |
| Jan 20, 2026 | 209.20 | 209.30 | 205.25 | 207.75 | 204.02 | -1.26% | 4,032 |
| Jan 19, 2026 | 213.15 | 215.70 | 208.55 | 210.40 | 206.62 | -2.95% | 7,925 |
| Jan 16, 2026 | 215.90 | 217.95 | 215.40 | 216.80 | 212.91 | 1.05% | 2,171 |
| Jan 15, 2026 | 215.55 | 215.70 | 212.80 | 214.55 | 210.70 | -0.99% | 2,126 |
| Jan 14, 2026 | 220.30 | 221.15 | 216.00 | 216.70 | 212.81 | -1.52% | 1,949 |
| Jan 13, 2026 | 216.80 | 220.40 | 216.00 | 220.05 | 216.10 | 1.48% | 3,984 |
| Jan 12, 2026 | 215.05 | 217.35 | 214.40 | 216.85 | 212.96 | 1.05% | 2,156 |
| Jan 9, 2026 | 214.60 | 215.45 | 212.10 | 214.60 | 210.75 | -0.21% | 2,023 |
| Jan 8, 2026 | 213.25 | 215.65 | 212.75 | 215.05 | 211.19 | 0.07% | 3,555 |
| Jan 7, 2026 | 209.40 | 214.90 | 208.40 | 214.90 | 211.04 | 3.44% | 6,658 |
| Jan 6, 2026 | 209.10 | 209.35 | 206.60 | 207.75 | 204.02 | -0.12% | 1,250 |
| Jan 5, 2026 | 205.20 | 210.60 | 205.20 | 208.00 | 204.27 | 2.46% | 5,094 |
| Jan 2, 2026 | 197.50 | 204.00 | 197.00 | 203.00 | 199.36 | 2.38% | 4,580 |
| Dec 31, 2025 | 199.80 | 199.80 | 197.60 | 198.28 | 194.72 | -0.43% | 1,623 |
| Dec 30, 2025 | 195.18 | 199.68 | 195.18 | 199.14 | 195.56 | 1.61% | 3,394 |
| Dec 29, 2025 | 196.22 | 196.50 | 194.40 | 195.98 | 192.46 | -0.46% | 3,810 |
| Dec 24, 2025 | 197.30 | 197.32 | 195.50 | 196.88 | 193.35 | 0.30% | 610 |
| Dec 23, 2025 | 195.76 | 197.30 | 195.42 | 196.30 | 192.78 | 0.50% | 1,050 |
| Dec 22, 2025 | 196.76 | 196.76 | 194.50 | 195.32 | 191.81 | -0.43% | 4,332 |
| Dec 19, 2025 | 194.00 | 196.44 | 193.64 | 196.16 | 192.64 | 1.62% | 3,699 |
| Dec 18, 2025 | 190.52 | 194.30 | 190.52 | 193.04 | 189.57 | 1.23% | 1,134 |
| Dec 17, 2025 | 194.72 | 195.20 | 190.24 | 190.70 | 187.28 | -1.17% | 2,722 |
| Dec 16, 2025 | 194.96 | 194.96 | 191.24 | 192.96 | 189.50 | -1.60% | 4,911 |
| Dec 15, 2025 | 197.64 | 197.64 | 194.64 | 196.10 | 192.58 | 0.71% | 2,554 |
| Dec 12, 2025 | 194.50 | 196.30 | 193.84 | 194.72 | 191.22 | 0.97% | 2,711 |
| Dec 11, 2025 | 193.70 | 193.70 | 191.80 | 192.84 | 189.38 | -0.34% | 2,388 |
| Dec 10, 2025 | 195.00 | 195.38 | 193.02 | 193.50 | 190.03 | -1.00% | 2,575 |
| Dec 9, 2025 | 199.80 | 199.80 | 194.04 | 195.46 | 191.95 | -1.19% | 3,032 |
| Dec 8, 2025 | 197.40 | 198.26 | 196.62 | 197.82 | 194.27 | 0.46% | 1,755 |
| Dec 5, 2025 | 198.48 | 199.52 | 196.34 | 196.92 | 193.38 | -0.20% | 2,017 |
| Dec 4, 2025 | 198.86 | 198.96 | 196.40 | 197.32 | 193.78 | -0.53% | 1,974 |
| Dec 3, 2025 | 191.18 | 199.40 | 191.18 | 198.38 | 194.82 | 3.67% | 10,287 |