Airbus SE (ETR:AIR)
Germany
· Delayed Price · Currency is EUR 170.16
+4.12 (2.48%)
Apr 29, 2026, 9:45 AM CET
Airbus SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 165.50 | 167.32 | 164.46 | 166.04 | 166.04 | 0.29% | 202,044 |
| Apr 27, 2026 | 165.96 | 167.40 | 164.92 | 165.56 | 165.56 | -0.24% | 155,820 |
| Apr 24, 2026 | 165.16 | 167.90 | 162.34 | 165.96 | 165.96 | -1.28% | 300,021 |
| Apr 23, 2026 | 165.10 | 169.24 | 163.88 | 168.12 | 168.12 | 1.41% | 257,059 |
| Apr 22, 2026 | 171.48 | 171.50 | 165.78 | 165.78 | 165.78 | -2.73% | 264,367 |
| Apr 21, 2026 | 173.74 | 175.44 | 168.62 | 170.44 | 170.44 | -3.33% | 280,271 |
| Apr 20, 2026 | 176.24 | 177.76 | 175.68 | 176.32 | 173.12 | -1.74% | 297,708 |
| Apr 17, 2026 | 170.96 | 181.98 | 170.84 | 179.44 | 176.18 | 4.52% | 589,036 |
| Apr 16, 2026 | 172.86 | 175.94 | 169.30 | 171.68 | 168.56 | 0.05% | 336,177 |
| Apr 15, 2026 | 172.16 | 172.56 | 170.12 | 171.60 | 168.49 | -0.72% | 199,447 |
| Apr 14, 2026 | 171.46 | 174.10 | 171.06 | 172.84 | 169.70 | 1.44% | 200,532 |
| Apr 13, 2026 | 166.80 | 170.46 | 165.20 | 170.38 | 167.29 | 0.57% | 205,439 |
| Apr 10, 2026 | 170.72 | 172.66 | 169.28 | 169.42 | 166.35 | -0.84% | 309,415 |
| Apr 9, 2026 | 174.24 | 174.34 | 169.02 | 170.86 | 167.76 | -2.60% | 224,783 |
| Apr 8, 2026 | 174.56 | 176.36 | 172.64 | 175.42 | 172.24 | 7.90% | 551,492 |
| Apr 7, 2026 | 167.20 | 167.46 | 160.80 | 162.58 | 159.63 | -1.51% | 279,195 |
| Apr 2, 2026 | 163.96 | 167.14 | 162.68 | 165.08 | 162.08 | -1.68% | 400,681 |
| Apr 1, 2026 | 168.30 | 168.80 | 164.50 | 167.90 | 164.85 | 4.43% | 334,050 |
| Mar 31, 2026 | 158.28 | 162.02 | 157.48 | 160.78 | 157.86 | 0.99% | 245,100 |
| Mar 30, 2026 | 159.42 | 161.22 | 157.86 | 159.20 | 156.31 | -0.82% | 214,266 |
| Mar 27, 2026 | 163.76 | 164.32 | 160.10 | 160.52 | 157.61 | -1.73% | 364,513 |
| Mar 26, 2026 | 166.52 | 166.86 | 163.34 | 163.34 | 160.38 | -3.05% | 204,914 |
| Mar 25, 2026 | 168.02 | 169.12 | 166.58 | 168.48 | 165.42 | 2.38% | 314,511 |
| Mar 24, 2026 | 166.08 | 166.18 | 161.62 | 164.56 | 161.57 | -1.12% | 252,635 |
| Mar 23, 2026 | 159.58 | 170.20 | 157.94 | 166.42 | 163.40 | 3.42% | 578,692 |
| Mar 20, 2026 | 165.24 | 165.96 | 159.74 | 160.92 | 158.00 | -1.89% | 702,003 |
| Mar 19, 2026 | 167.82 | 167.90 | 161.86 | 164.02 | 161.04 | -3.63% | 512,646 |
| Mar 18, 2026 | 171.96 | 174.06 | 170.14 | 170.20 | 167.11 | -0.08% | 295,105 |
| Mar 17, 2026 | 169.02 | 172.52 | 168.20 | 170.34 | 167.25 | 0.20% | 439,024 |
| Mar 16, 2026 | 169.18 | 170.84 | 167.56 | 170.00 | 166.91 | 1.03% | 326,899 |
| Mar 13, 2026 | 172.34 | 172.34 | 168.12 | 168.26 | 165.21 | -2.13% | 318,884 |
| Mar 12, 2026 | 176.68 | 177.72 | 169.60 | 171.92 | 168.80 | -2.76% | 375,174 |
| Mar 11, 2026 | 175.68 | 177.32 | 174.06 | 176.80 | 173.59 | -0.60% | 256,510 |
| Mar 10, 2026 | 178.80 | 179.76 | 176.14 | 177.86 | 174.63 | 1.44% | 287,531 |
| Mar 9, 2026 | 169.50 | 175.98 | 166.58 | 175.34 | 172.16 | -0.07% | 364,612 |
| Mar 6, 2026 | 176.56 | 178.24 | 172.60 | 175.46 | 172.28 | -0.30% | 576,330 |
| Mar 5, 2026 | 178.28 | 181.84 | 175.72 | 175.98 | 172.79 | -0.71% | 407,010 |
| Mar 4, 2026 | 175.42 | 178.36 | 174.46 | 177.24 | 174.02 | 1.10% | 426,419 |
| Mar 3, 2026 | 180.90 | 180.90 | 173.46 | 175.32 | 172.14 | -2.77% | 522,718 |
| Mar 2, 2026 | 178.50 | 182.12 | 178.44 | 180.32 | 177.05 | -2.15% | 389,447 |
| Feb 27, 2026 | 186.56 | 186.82 | 183.80 | 184.28 | 180.94 | -1.32% | 213,902 |
| Feb 26, 2026 | 185.58 | 188.20 | 184.68 | 186.74 | 183.35 | 1.20% | 248,721 |
| Feb 25, 2026 | 183.90 | 184.90 | 181.66 | 184.52 | 181.17 | 0.87% | 194,960 |
| Feb 24, 2026 | 182.20 | 184.34 | 180.22 | 182.92 | 179.60 | -0.15% | 252,732 |
| Feb 23, 2026 | 185.46 | 188.00 | 183.20 | 183.20 | 179.88 | -3.43% | 316,181 |
| Feb 20, 2026 | 187.54 | 191.62 | 187.54 | 189.70 | 186.26 | 1.41% | 436,273 |
| Feb 19, 2026 | 191.60 | 192.18 | 184.58 | 187.06 | 183.67 | -6.73% | 851,678 |
| Feb 18, 2026 | 196.62 | 201.20 | 196.44 | 200.55 | 196.91 | 2.10% | 176,887 |
| Feb 17, 2026 | 196.68 | 197.28 | 193.86 | 196.42 | 192.86 | -0.36% | 221,658 |
| Feb 16, 2026 | 193.70 | 198.16 | 192.88 | 197.12 | 193.54 | 2.45% | 192,426 |
| Feb 13, 2026 | 190.18 | 194.52 | 189.88 | 192.40 | 188.91 | 1.06% | 339,038 |
| Feb 12, 2026 | 189.74 | 193.48 | 189.42 | 190.38 | 186.92 | 1.70% | 222,446 |
| Feb 11, 2026 | 190.82 | 191.06 | 187.06 | 187.20 | 183.80 | -2.34% | 260,190 |
| Feb 10, 2026 | 193.14 | 193.74 | 191.04 | 191.68 | 188.20 | -0.71% | 205,073 |
| Feb 9, 2026 | 192.50 | 193.52 | 189.66 | 193.06 | 189.56 | 0.88% | 246,796 |
| Feb 6, 2026 | 189.84 | 191.60 | 188.74 | 191.38 | 187.91 | 0.96% | 167,169 |
| Feb 5, 2026 | 187.64 | 190.94 | 186.96 | 189.56 | 186.12 | 0.68% | 305,025 |
| Feb 4, 2026 | 190.28 | 192.60 | 188.28 | 188.28 | 184.86 | -1.00% | 249,607 |
| Feb 3, 2026 | 194.94 | 195.48 | 189.80 | 190.18 | 186.73 | -1.87% | 194,531 |
| Feb 2, 2026 | 189.90 | 194.34 | 189.90 | 193.80 | 190.28 | 0.18% | 173,610 |
| Jan 30, 2026 | 193.36 | 194.96 | 192.20 | 193.46 | 189.95 | -0.25% | 232,454 |
| Jan 29, 2026 | 196.18 | 197.26 | 192.84 | 193.94 | 190.42 | -0.55% | 230,879 |
| Jan 28, 2026 | 197.82 | 198.70 | 191.40 | 195.02 | 191.48 | -2.18% | 533,161 |
| Jan 27, 2026 | 203.15 | 203.55 | 199.28 | 199.36 | 195.74 | -1.48% | 304,931 |
| Jan 26, 2026 | 206.15 | 206.15 | 201.90 | 202.35 | 198.68 | -2.10% | 252,989 |
| Jan 23, 2026 | 205.20 | 207.95 | 205.20 | 206.70 | 202.95 | -0.05% | 268,160 |
| Jan 22, 2026 | 207.70 | 210.10 | 205.85 | 206.80 | 203.05 | -0.24% | 265,700 |
| Jan 21, 2026 | 208.50 | 208.65 | 205.25 | 207.30 | 203.54 | -0.31% | 238,156 |
| Jan 20, 2026 | 209.20 | 209.40 | 205.25 | 207.95 | 204.18 | -1.14% | 294,015 |
| Jan 19, 2026 | 213.80 | 215.80 | 208.50 | 210.35 | 206.53 | -3.20% | 280,696 |
| Jan 16, 2026 | 215.75 | 217.85 | 215.60 | 217.30 | 213.36 | 1.09% | 192,833 |
| Jan 15, 2026 | 215.50 | 215.55 | 212.85 | 214.95 | 211.05 | -0.26% | 211,059 |
| Jan 14, 2026 | 220.05 | 221.25 | 215.50 | 215.50 | 211.59 | -2.16% | 229,340 |
| Jan 13, 2026 | 216.60 | 220.40 | 215.80 | 220.25 | 216.25 | 1.85% | 203,172 |
| Jan 12, 2026 | 214.65 | 217.35 | 214.10 | 216.25 | 212.33 | 0.56% | 163,383 |
| Jan 9, 2026 | 215.60 | 215.60 | 212.05 | 215.05 | 211.15 | -0.12% | 275,210 |
| Jan 8, 2026 | 213.10 | 215.90 | 213.05 | 215.30 | 211.39 | 0.68% | 215,240 |
| Jan 7, 2026 | 209.50 | 214.50 | 208.50 | 213.85 | 209.97 | 2.17% | 247,567 |
| Jan 6, 2026 | 208.85 | 209.35 | 206.35 | 209.30 | 205.50 | 0.55% | 211,661 |
| Jan 5, 2026 | 205.60 | 210.50 | 205.60 | 208.15 | 204.37 | 2.08% | 254,842 |
| Jan 2, 2026 | 197.24 | 204.25 | 196.80 | 203.90 | 200.20 | 2.92% | 302,290 |
| Dec 30, 2025 | 194.86 | 198.12 | 194.86 | 198.12 | 194.52 | 1.05% | 122,896 |
| Dec 29, 2025 | 196.76 | 196.76 | 194.38 | 196.06 | 192.50 | -0.36% | 136,031 |
| Dec 23, 2025 | 195.74 | 197.28 | 195.28 | 196.76 | 193.19 | 0.60% | 97,427 |
| Dec 22, 2025 | 196.72 | 196.72 | 194.94 | 195.58 | 192.03 | -0.20% | 140,772 |
| Dec 19, 2025 | 194.00 | 196.42 | 193.46 | 195.98 | 192.42 | 0.96% | 671,793 |
| Dec 18, 2025 | 190.84 | 194.24 | 190.76 | 194.12 | 190.60 | 1.95% | 300,846 |
| Dec 17, 2025 | 194.04 | 195.38 | 190.34 | 190.40 | 186.94 | -1.30% | 153,540 |
| Dec 16, 2025 | 194.44 | 194.78 | 191.38 | 192.90 | 189.40 | -1.62% | 218,678 |
| Dec 15, 2025 | 194.84 | 197.00 | 194.20 | 196.08 | 192.52 | 1.10% | 96,323 |
| Dec 12, 2025 | 193.90 | 196.32 | 193.50 | 193.94 | 190.42 | 0.31% | 205,382 |
| Dec 11, 2025 | 193.56 | 193.80 | 191.22 | 193.34 | 189.83 | -0.31% | 235,753 |
| Dec 10, 2025 | 194.84 | 195.80 | 192.98 | 193.94 | 190.42 | -0.71% | 288,473 |
| Dec 9, 2025 | 198.60 | 199.02 | 194.02 | 195.32 | 191.78 | -1.38% | 226,798 |
| Dec 8, 2025 | 197.22 | 198.32 | 196.52 | 198.06 | 194.47 | 0.72% | 114,767 |
| Dec 5, 2025 | 198.64 | 199.38 | 196.64 | 196.64 | 193.07 | -0.22% | 244,935 |
| Dec 4, 2025 | 198.74 | 198.98 | 196.22 | 197.08 | 193.50 | -0.49% | 196,717 |
| Dec 3, 2025 | 191.06 | 199.50 | 191.02 | 198.06 | 194.47 | 3.92% | 383,635 |
| Dec 2, 2025 | 191.92 | 193.18 | 188.36 | 190.58 | 187.12 | -1.04% | 376,118 |
| Dec 1, 2025 | 201.05 | 201.20 | 182.46 | 192.58 | 189.08 | -5.90% | 1,299,408 |