Skip to main content
Airbnb, Inc. (ETR:6Z1)
Germany flag Germany · Delayed Price · Currency is EUR
114.34
-2.76 (-2.36%)
At close: Mar 6, 2026

Airbnb Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026116.16116.68114.34114.34114.34-2.36%977
Mar 5, 2026116.30119.50116.24117.10117.10-0.95%832
Mar 4, 2026113.72118.50113.48118.22118.224.45%1,185
Mar 3, 2026112.70114.02112.06113.18113.180.35%779
Mar 2, 2026112.08113.30110.10112.78112.78-2.19%2,422
Feb 27, 2026114.96115.80113.90115.30115.30-0.65%539
Feb 26, 2026111.12116.06110.72116.06116.068.83%1,477
Feb 25, 2026106.64106.64106.64106.64106.64-30
Feb 24, 2026104.16108.44103.98106.64106.640.13%2,750
Feb 23, 2026107.34108.00106.50106.50106.50-0.02%472
Feb 20, 2026105.56107.64105.56106.52106.521.02%546
Feb 19, 2026105.62106.00104.70105.44105.44-0.55%464
Feb 18, 2026105.04106.02104.24106.02106.02-0.84%892
Feb 17, 2026102.46107.62102.32106.92106.923.54%2,966
Feb 16, 2026102.72104.74102.52103.26103.261.47%188
Feb 13, 2026101.92107.00100.84101.76101.762.84%3,131
Feb 12, 2026100.66101.9298.9598.9598.95-0.73%2,166
Feb 11, 2026100.86102.8299.6899.6899.68-2.20%1,164
Feb 10, 2026102.34102.34101.72101.92101.920.24%75
Feb 9, 2026103.12103.12101.00101.68101.68-0.18%301
Feb 6, 2026103.44103.74101.86101.86101.86-1.64%268
Feb 5, 2026104.94106.28102.70103.56103.56-2.06%1,482
Feb 4, 2026104.40105.86102.14105.74105.74-0.19%1,714
Feb 3, 2026111.70111.70105.94105.94105.94-5.12%209
Feb 2, 2026108.14112.00107.88111.66111.661.88%684
Jan 30, 2026109.06110.24109.06109.60109.60-0.20%897
Jan 29, 2026109.92110.36109.28109.82109.82-1.35%833
Jan 28, 2026110.18112.22110.08111.32111.321.31%182
Jan 27, 2026112.46112.46109.88109.88109.88-2.71%37
Jan 26, 2026110.64112.94110.64112.94112.940.05%55
Jan 23, 2026114.38114.40112.88112.88112.88-2.06%125
Jan 22, 2026114.24116.98114.24115.26115.260.82%505
Jan 21, 2026111.36114.66110.72114.32114.322.27%360
Jan 20, 2026110.00112.52108.80111.78111.780.56%1,520
Jan 19, 2026113.00113.00110.24111.16111.16-1.58%586
Jan 16, 2026114.62115.24112.54112.94112.94-1.33%759
Jan 15, 2026113.88115.98113.88114.46114.46-0.07%487
Jan 14, 2026119.86120.00114.54114.54114.54-3.52%3,258
Jan 13, 2026118.48118.88117.94118.72118.72-0.27%240
Jan 12, 2026118.84119.88117.72119.04119.04-0.88%590
Jan 9, 2026119.70121.14119.12120.10120.101.92%1,284
Jan 8, 2026117.28118.28115.58117.84117.84-0.97%853
Jan 7, 2026117.98119.00117.34119.00119.001.50%1,621
Jan 6, 2026115.64117.28115.46117.24117.240.27%785
Jan 5, 2026113.74116.92113.44116.92116.923.43%1,066
Jan 2, 2026115.90116.32113.04113.04113.04-2.47%490
Dec 30, 2025114.92116.12114.92115.90115.90-0.16%112
Dec 29, 2025115.36116.40115.08116.08116.080.29%838
Dec 23, 2025115.80116.44115.52115.74115.74-0.12%424
Dec 22, 2025114.54117.08114.54115.88115.88-0.41%529
Dec 19, 2025114.22116.36113.96116.36116.362.07%147
Dec 18, 2025114.40115.00113.24114.00114.00-0.70%1,256
Dec 17, 2025113.72115.46113.68114.80114.801.94%1,455
Dec 16, 2025111.42112.62110.98112.62112.621.28%53
Dec 15, 2025109.24111.26109.24111.20111.200.80%308
Dec 12, 2025108.84110.80108.84110.32110.321.32%174
Dec 11, 2025108.06110.20108.06108.88108.880.80%328
Dec 10, 2025106.84108.08106.84108.02108.020.76%56
Dec 9, 2025104.76107.20104.34107.20107.202.29%895
Dec 8, 2025106.90107.38104.80104.80104.80-1.36%320
Dec 5, 2025103.58106.34103.58106.24106.243.23%846
Dec 4, 2025102.90103.28102.40102.92102.920.39%84
Dec 3, 2025102.06103.24101.20102.52102.52-0.06%777
Dec 2, 2025102.52102.84101.24102.58102.580.23%102
Dec 1, 2025100.14102.4299.75102.34102.341.07%615
Nov 28, 2025100.74101.56100.74101.26101.260.48%432
Nov 27, 2025101.26101.26100.78100.78100.78-0.40%372
Nov 26, 2025102.72102.72100.88101.18101.18-0.63%371
Nov 25, 202599.14101.9098.64101.82101.822.85%268
Nov 24, 2025100.02100.0298.4799.0099.000.55%339
Nov 21, 202597.0098.4696.7298.4698.46-0.04%1,188
Nov 20, 2025100.22100.2298.3098.5098.50-1.19%1,248
Nov 19, 2025100.00100.2899.3299.6999.69-1.98%492
Nov 18, 2025100.72101.88100.44101.70101.70-1.91%1,223
Nov 17, 2025105.06105.46103.44103.68103.68-1.14%2,154
Nov 14, 2025104.62104.92103.30104.88104.880.10%768
Nov 13, 2025105.02106.02104.34104.78104.780.23%1,025
Nov 12, 2025105.70106.46104.54104.54104.54-1.32%1,095
Nov 11, 2025104.34105.98103.62105.94105.941.32%2,109
Nov 10, 2025104.98106.00104.08104.56104.562.41%1,093
Nov 7, 2025109.80110.60101.56102.10102.10-2.35%1,788
Nov 6, 2025106.22106.22104.56104.56104.56-2.08%258
Nov 5, 2025106.54106.94106.20106.78106.780.09%313
Nov 4, 2025109.34109.58106.68106.68106.68-2.25%854
Nov 3, 2025109.94109.94108.80109.14109.14-0.38%121
Oct 31, 2025109.78110.00108.64109.56109.56-0.78%376
Oct 30, 2025108.88110.48108.64110.42110.420.69%268
Oct 29, 2025111.44111.44109.36109.66109.66-1.03%1,616
Oct 28, 2025110.12111.48110.12110.80110.800.33%1,382
Oct 27, 2025110.46110.56108.92110.44110.44-0.07%265
Oct 24, 2025110.00110.90109.74110.52110.520.31%2,434
Oct 23, 2025110.02110.32109.32110.18110.18-0.51%991
Oct 22, 2025110.72110.74110.46110.74110.74-0.41%96
Oct 21, 2025109.00111.24106.26111.20111.201.33%1,916
Oct 20, 2025108.02109.74108.02109.74109.742.33%1,129
Oct 17, 2025104.38107.36103.24107.24107.240.11%722
Oct 16, 2025106.72108.22106.70107.12107.120.19%602
Oct 15, 2025105.96108.02105.96106.92106.920.64%527
Oct 14, 2025102.32106.24101.68106.24106.242.81%863
Oct 13, 2025102.50103.34102.40103.34103.342.34%137