Skip to main content
Airbnb, Inc. (ETR:6Z1)
Germany flag Germany · Delayed Price · Currency is EUR
119.56
-2.04 (-1.68%)
At close: Apr 28, 2026

Airbnb Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026119.64119.64119.38119.38--1.83%-
Apr 27, 2026121.16121.60119.86121.60121.601.06%234
Apr 24, 2026121.30121.40118.72120.32120.32-1.18%1,187
Apr 23, 2026122.10123.42121.12121.76121.76-0.51%435
Apr 22, 2026121.32125.08121.10122.38122.380.13%718
Apr 21, 2026121.78122.58121.36122.22122.221.23%380
Apr 20, 2026119.12121.00119.12120.74120.740.55%375
Apr 17, 2026116.74121.08116.74120.08120.082.30%405
Apr 16, 2026116.92117.88116.92117.38117.381.09%404
Apr 15, 2026113.72116.12112.72116.12116.121.90%596
Apr 14, 2026112.76113.96112.22113.96113.963.22%193
Apr 13, 2026109.08110.40108.08110.40110.401.79%458
Apr 10, 2026110.70111.04108.28108.46108.46-0.33%497
Apr 9, 2026112.12112.12108.82108.82108.82-4.69%144
Apr 8, 2026110.12114.44110.12114.18114.185.92%400
Apr 7, 2026108.80109.90107.26107.80107.80-0.77%160
Apr 2, 2026106.72108.64105.86108.64108.64-0.77%104
Apr 1, 2026109.98109.98108.14109.48109.481.61%304
Mar 31, 2026108.42108.42107.00107.74107.74-1.41%76
Mar 30, 2026106.74109.64106.74109.28109.281.56%189
Mar 27, 2026113.82113.82107.60107.60107.60-5.65%623
Mar 26, 2026112.56116.24112.50114.04114.040.05%601
Mar 25, 2026113.00113.98112.40113.98113.981.15%66
Mar 24, 2026113.74114.62111.60112.68112.68-1.12%419
Mar 23, 2026110.16114.98110.14113.96113.962.24%972
Mar 20, 2026112.70112.70111.46111.46111.46-0.69%267
Mar 19, 2026113.70113.70112.24112.24112.24-2.87%611
Mar 18, 2026113.68115.82113.68115.56115.560.82%650
Mar 17, 2026111.66115.18111.50114.62114.622.61%180
Mar 16, 2026110.90111.70110.18111.70111.700.83%1,076
Mar 13, 2026110.56111.66110.52110.78110.780.78%534
Mar 12, 2026114.36115.12109.92109.92109.92-3.75%1,085
Mar 11, 2026114.00115.80113.80114.20114.20-0.21%431
Mar 10, 2026115.02115.16112.38114.44114.441.10%344
Mar 9, 2026112.44113.56111.76113.20113.20-1.00%847
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