Skip to main content
Airbus SE (ETR:AIR)
Germany flag Germany · Delayed Price · Currency is EUR
196.64
-0.44 (-0.22%)
At close: Dec 5, 2025

Airbus SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025198.64199.38196.64196.64196.64-0.22%244,667
Dec 4, 2025198.74198.98196.22197.08197.08-0.49%196,364
Dec 3, 2025191.06199.50191.02198.06198.063.92%383,015
Dec 2, 2025191.92193.18188.36190.58190.58-1.04%376,118
Dec 1, 2025201.05201.20182.46192.58192.58-5.90%1,299,408
Nov 28, 2025204.40205.30203.45204.65204.650.24%144,042
Nov 27, 2025204.40205.20203.25204.15204.15-0.37%76,798
Nov 26, 2025203.50204.90202.40204.90204.901.51%113,787
Nov 25, 2025200.80203.30199.76201.85201.850.90%186,292
Nov 24, 2025203.20204.20199.74200.05200.05-1.28%270,883
Nov 21, 2025201.00205.35200.65202.65202.65-0.86%355,599
Nov 20, 2025204.30207.35204.20204.40204.400.39%230,629
Nov 19, 2025203.50204.30201.90203.60203.60-0.29%308,680
Nov 18, 2025204.50206.75202.40204.20204.20-1.40%189,270
Nov 17, 2025207.60210.35206.75207.10207.100.27%197,266
Nov 14, 2025207.30207.45202.50206.55206.55-1.78%215,499
Nov 13, 2025212.10213.35208.80210.30210.30-0.80%254,495
Nov 12, 2025212.25213.40211.40212.00212.000.45%162,227
Nov 11, 2025211.55212.35209.30211.05211.05-0.05%155,950
Nov 10, 2025211.00212.35210.35211.15211.151.61%216,843
Nov 7, 2025208.15208.90206.05207.80207.80-0.36%248,573
Nov 6, 2025211.90211.90207.35208.55208.55-1.77%190,173
Nov 5, 2025211.65212.85209.95212.30212.30-0.31%139,096
Nov 4, 2025211.20213.65209.90212.95212.95-0.51%162,445
Nov 3, 2025212.90214.55212.65214.05214.050.30%157,469
Oct 31, 2025213.85214.60211.70213.40213.400.38%171,261
Oct 30, 2025212.25216.85211.50212.60212.602.06%305,765
Oct 29, 2025207.05208.70205.70208.30208.300.29%145,544
Oct 28, 2025208.15208.80206.85207.70207.70-0.46%121,100
Oct 27, 2025208.95208.95206.90208.65208.650.12%98,610
Oct 24, 2025208.45208.60205.70208.40208.400.58%144,987
Oct 23, 2025206.35208.25205.70207.20207.200.70%143,559
Oct 22, 2025208.10210.00205.75205.75205.75-0.82%170,941
Oct 21, 2025204.30208.55203.30207.45207.451.77%186,429
Oct 20, 2025203.65204.25201.75203.85203.851.49%199,789
Oct 17, 2025200.45204.55199.26200.85200.85-2.19%294,342
Oct 16, 2025204.40205.95201.50205.35205.351.16%184,192
Oct 15, 2025204.45206.90203.00203.00203.00-0.20%199,611
Oct 14, 2025201.05203.40198.16203.40203.400.57%126,518
Oct 13, 2025203.65203.65201.40202.25202.250.17%90,566
Oct 10, 2025204.65205.55201.20201.90201.90-1.34%180,972
Oct 9, 2025205.85206.80204.65204.65204.65-0.39%143,734
Oct 8, 2025203.60205.60202.45205.45205.451.63%212,615
Oct 7, 2025201.10203.70200.20202.15202.150.52%133,558
Oct 6, 2025201.30202.80200.20201.10201.10-1.20%189,839
Oct 3, 2025202.75204.65202.70203.55203.550.79%172,904
Oct 2, 2025199.56202.90199.56201.95201.951.41%150,921
Oct 1, 2025197.02199.72195.42199.14199.140.90%261,197
Sep 30, 2025195.24197.44194.40197.36197.360.70%171,849
Sep 29, 2025197.16197.66195.28195.98195.980.15%148,460
Sep 26, 2025195.04195.90193.04195.68195.680.91%120,845
Sep 25, 2025193.18194.10191.90193.92193.920.07%173,771
Sep 24, 2025195.00195.84193.50193.78193.78-0.29%158,827
Sep 23, 2025196.26196.46194.34194.34194.34-0.39%161,101
Sep 22, 2025193.58195.84193.50195.10195.100.62%149,447
Sep 19, 2025194.46195.00193.50193.90193.901.11%477,356
Sep 18, 2025192.96194.12191.10191.78191.780.07%161,119
Sep 17, 2025193.12193.68190.90191.64191.64-0.65%177,396
Sep 16, 2025196.30196.90192.72192.90192.90-1.69%151,654
Sep 15, 2025193.44198.34193.10196.22196.221.57%127,475
Sep 12, 2025193.74194.28192.08193.18193.18-0.41%166,635
Sep 11, 2025189.26195.26189.12193.98193.982.86%261,322
Sep 10, 2025189.00190.66188.26188.58188.580.54%176,750
Sep 9, 2025187.12188.00184.40187.56187.56-0.16%214,180
Sep 8, 2025185.32187.94185.32187.86187.862.22%151,053
Sep 5, 2025187.16187.40182.70183.78183.78-1.66%197,812
Sep 4, 2025186.24187.48185.42186.88186.881.17%166,597
Sep 3, 2025180.40185.00180.20184.72184.723.09%213,918
Sep 2, 2025181.76182.08178.94179.18179.18-1.57%169,316
Sep 1, 2025179.54182.66179.44182.04182.041.62%110,694
Aug 29, 2025177.84180.70177.50179.14179.140.26%203,633
Aug 28, 2025179.22180.38177.84178.68178.680.20%178,192
Aug 27, 2025180.16180.80178.18178.32178.32-0.88%138,118
Aug 26, 2025178.74180.22176.14179.90179.90-0.39%303,722
Aug 25, 2025179.70182.12179.46180.60180.60-0.07%171,602
Aug 22, 2025180.02181.72179.90180.72180.72-0.24%203,371
Aug 21, 2025179.38181.16179.30181.16181.161.17%113,818
Aug 20, 2025183.18183.68178.92179.06179.06-2.57%187,449
Aug 19, 2025184.80185.10182.00183.78183.78-0.20%165,543
Aug 18, 2025186.48186.66183.52184.14184.14-1.46%176,536
Aug 15, 2025184.78186.86183.46186.86186.861.71%294,833
Aug 14, 2025180.74183.94180.32183.72183.722.31%157,980
Aug 13, 2025181.88182.86179.58179.58179.58-0.71%222,756
Aug 12, 2025176.72181.02176.00180.86180.862.84%260,666
Aug 11, 2025176.54176.84174.78175.86175.86-0.20%107,656
Aug 8, 2025178.00178.68176.22176.22176.22-0.68%276,307
Aug 7, 2025178.92179.10177.28177.42177.42-0.28%319,316
Aug 6, 2025177.34178.12175.36177.92177.921.58%264,810
Aug 5, 2025173.36176.32173.06175.16175.161.66%228,931
Aug 4, 2025170.34172.66170.20172.30172.301.86%255,591
Aug 1, 2025174.96174.96167.46169.16169.16-3.92%494,307
Jul 31, 2025178.24180.64175.70176.06176.06-1.53%303,064
Jul 30, 2025180.46180.58178.30178.80178.80-0.36%173,225
Jul 29, 2025178.24182.36177.90179.44179.441.02%246,422
Jul 28, 2025182.26183.00177.38177.62177.62-1.42%240,449
Jul 25, 2025181.00181.44179.56180.18180.18-1.28%217,200
Jul 24, 2025186.22186.50181.76182.52182.52-0.53%230,015
Jul 23, 2025184.34184.68182.60183.50183.501.21%289,607
Jul 22, 2025185.24185.76179.58181.30181.30-2.54%262,071
Jul 21, 2025186.50186.58183.10186.02186.02-0.15%184,735