Skip to main content
Airbus SE (ETR:AIR)
Germany flag Germany · Delayed Price · Currency is EUR
176.14
+0.16 (0.09%)
Mar 6, 2026, 11:04 AM CET

Airbus SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 2026178.28181.84175.72175.98175.98-0.71%407,010
Mar 4, 2026175.42178.36174.46177.24177.241.10%426,419
Mar 3, 2026180.90180.90173.46175.32175.32-2.77%522,718
Mar 2, 2026178.50182.12178.44180.32180.32-2.15%389,362
Feb 27, 2026186.56186.82183.80184.28184.28-1.32%213,902
Feb 26, 2026185.58188.20184.68186.74186.741.20%248,721
Feb 25, 2026183.90184.90181.66184.52184.520.87%194,960
Feb 24, 2026182.20184.34180.22182.92182.92-0.15%252,732
Feb 23, 2026185.46188.00183.20183.20183.20-3.43%316,181
Feb 20, 2026187.54191.62187.54189.70189.701.41%436,273
Feb 19, 2026191.60192.18184.58187.06187.06-6.73%851,678
Feb 18, 2026196.62201.20196.44200.55200.552.10%176,887
Feb 17, 2026196.68197.28193.86196.42196.42-0.36%221,658
Feb 16, 2026193.70198.16192.88197.12197.122.45%192,426
Feb 13, 2026190.18194.52189.88192.40192.401.06%339,038
Feb 12, 2026189.74193.48189.42190.38190.381.70%222,446
Feb 11, 2026190.82191.06187.06187.20187.20-2.34%260,190
Feb 10, 2026193.14193.74191.04191.68191.68-0.71%205,073
Feb 9, 2026192.50193.52189.66193.06193.060.88%246,796
Feb 6, 2026189.84191.60188.74191.38191.380.96%167,169
Feb 5, 2026187.64190.94186.96189.56189.560.68%305,025
Feb 4, 2026190.28192.60188.28188.28188.28-1.00%249,607
Feb 3, 2026194.94195.48189.80190.18190.18-1.87%194,531
Feb 2, 2026189.90194.34189.90193.80193.800.18%173,610
Jan 30, 2026193.36194.96192.20193.46193.46-0.25%232,454
Jan 29, 2026196.18197.26192.84193.94193.94-0.55%230,879
Jan 28, 2026197.82198.70191.40195.02195.02-2.18%533,161
Jan 27, 2026203.15203.55199.28199.36199.36-1.48%304,931
Jan 26, 2026206.15206.15201.90202.35202.35-2.10%252,989
Jan 23, 2026205.20207.95205.20206.70206.70-0.05%268,160
Jan 22, 2026207.70210.10205.85206.80206.80-0.24%265,700
Jan 21, 2026208.50208.65205.25207.30207.30-0.31%238,156
Jan 20, 2026209.20209.40205.25207.95207.95-1.14%294,015
Jan 19, 2026213.80215.80208.50210.35210.35-3.20%280,696
Jan 16, 2026215.75217.85215.60217.30217.301.09%192,833
Jan 15, 2026215.50215.55212.85214.95214.95-0.26%211,059
Jan 14, 2026220.05221.25215.50215.50215.50-2.16%229,340
Jan 13, 2026216.60220.40215.80220.25220.251.85%203,172
Jan 12, 2026214.65217.35214.10216.25216.250.56%163,383
Jan 9, 2026215.60215.60212.05215.05215.05-0.12%275,210
Jan 8, 2026213.10215.90213.05215.30215.300.68%215,240
Jan 7, 2026209.50214.50208.50213.85213.852.17%247,567
Jan 6, 2026208.85209.35206.35209.30209.300.55%211,661
Jan 5, 2026205.60210.50205.60208.15208.152.08%254,842
Jan 2, 2026197.24204.25196.80203.90203.902.92%302,290
Dec 30, 2025194.86198.12194.86198.12198.121.05%122,896
Dec 29, 2025196.76196.76194.38196.06196.06-0.36%136,031
Dec 23, 2025195.74197.28195.28196.76196.760.60%97,427
Dec 22, 2025196.72196.72194.94195.58195.58-0.20%140,772
Dec 19, 2025194.00196.42193.46195.98195.980.96%671,523
Dec 18, 2025190.84194.24190.76194.12194.121.95%300,376
Dec 17, 2025194.04195.38190.34190.40190.40-1.30%152,885
Dec 16, 2025194.44194.78191.38192.90192.90-1.62%218,518
Dec 15, 2025194.84197.00194.20196.08196.081.10%96,159
Dec 12, 2025193.90196.32193.50193.94193.940.31%205,284
Dec 11, 2025193.56193.80191.22193.34193.34-0.31%235,505
Dec 10, 2025194.84195.80192.98193.94193.94-0.71%288,177
Dec 9, 2025198.60199.02194.02195.32195.32-1.38%226,238
Dec 8, 2025197.22198.32196.52198.06198.060.72%114,466
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