Airbnb, Inc. (FRA:6Z1)
Germany
· Delayed Price · Currency is EUR 114.74
-2.18 (-1.86%)
Last updated: Mar 6, 2026, 4:57 PM CET
Airbnb Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 116.24 | 116.24 | 114.74 | 114.74 | 114.74 | -1.86% | 15 |
| Mar 5, 2026 | 115.36 | 117.18 | 114.96 | 116.92 | 116.92 | -0.39% | 140 |
| Mar 4, 2026 | 112.68 | 117.38 | 112.58 | 117.38 | 117.38 | 5.01% | 46 |
| Mar 3, 2026 | 111.98 | 112.22 | 111.08 | 111.78 | 111.78 | -2.14% | 58 |
| Mar 2, 2026 | 111.96 | 114.22 | 110.40 | 114.22 | 114.22 | 0.79% | 196 |
| Feb 27, 2026 | 114.66 | 114.66 | 113.32 | 113.32 | 113.32 | 2.18% | - |
| Feb 26, 2026 | 110.54 | 110.90 | 109.26 | 110.90 | 110.90 | 3.88% | - |
| Feb 25, 2026 | 105.58 | 106.76 | 105.58 | 106.76 | 106.76 | 2.12% | 4 |
| Feb 24, 2026 | 103.36 | 104.54 | 103.24 | 104.54 | 104.54 | -2.17% | - |
| Feb 23, 2026 | 106.48 | 107.44 | 106.48 | 106.86 | 106.86 | 1.42% | 125 |
| Feb 20, 2026 | 104.40 | 105.36 | 104.40 | 105.36 | 105.36 | 2.29% | - |
| Feb 19, 2026 | 104.54 | 104.54 | 103.00 | 103.00 | 103.00 | -1.17% | - |
| Feb 18, 2026 | 104.40 | 104.40 | 104.22 | 104.22 | 104.22 | 1.84% | - |
| Feb 17, 2026 | 100.70 | 102.34 | 100.70 | 102.34 | 102.34 | 0.14% | - |
| Feb 16, 2026 | 102.06 | 102.20 | 100.72 | 102.20 | 102.20 | -3.89% | - |
| Feb 13, 2026 | 101.18 | 106.34 | 100.12 | 106.34 | 106.34 | 7.68% | 16 |
| Feb 12, 2026 | 100.26 | 101.48 | 98.76 | 98.76 | 98.76 | -1.93% | 390 |
| Feb 11, 2026 | 100.56 | 101.52 | 100.56 | 100.70 | 100.70 | -1.58% | 145 |
| Feb 10, 2026 | 101.26 | 102.32 | 101.24 | 102.32 | 102.32 | 1.33% | 445 |
| Feb 9, 2026 | 103.76 | 103.76 | 100.98 | 100.98 | 100.98 | -0.71% | 119 |
| Feb 6, 2026 | 102.50 | 102.64 | 101.70 | 101.70 | 101.70 | -1.24% | 40 |
| Feb 5, 2026 | 104.42 | 104.94 | 102.98 | 102.98 | 102.98 | -0.85% | 50 |
| Feb 4, 2026 | 102.96 | 103.86 | 102.96 | 103.86 | 103.86 | -1.29% | 32 |
| Feb 3, 2026 | 110.50 | 111.22 | 105.22 | 105.22 | 105.22 | -3.72% | 99 |
| Feb 2, 2026 | 107.24 | 109.28 | 106.86 | 109.28 | 109.28 | -0.49% | 185 |
| Jan 30, 2026 | 108.84 | 109.82 | 108.40 | 109.82 | 109.82 | -0.38% | 4 |
| Jan 29, 2026 | 109.12 | 110.24 | 109.08 | 110.24 | 110.24 | 0.09% | 44 |
| Jan 28, 2026 | 109.62 | 110.42 | 109.62 | 110.14 | 110.14 | -0.99% | 20 |
| Jan 27, 2026 | 111.42 | 111.74 | 111.24 | 111.24 | 111.24 | 0.20% | - |
| Jan 26, 2026 | 110.62 | 111.02 | 110.26 | 111.02 | 111.02 | -2.08% | - |
| Jan 23, 2026 | 113.10 | 113.50 | 113.10 | 113.38 | 113.38 | -0.25% | 50 |
| Jan 22, 2026 | 113.12 | 114.10 | 113.12 | 113.66 | 113.66 | 2.14% | 26 |
| Jan 21, 2026 | 110.92 | 111.28 | 110.84 | 111.28 | 111.28 | 1.61% | - |
| Jan 20, 2026 | 109.70 | 109.70 | 108.42 | 109.52 | 109.52 | -0.94% | 200 |
| Jan 19, 2026 | 110.02 | 110.68 | 110.02 | 110.56 | 110.56 | -2.71% | 10 |
| Jan 16, 2026 | 113.46 | 113.64 | 113.36 | 113.64 | 113.64 | -1.49% | - |
| Jan 15, 2026 | 113.02 | 115.36 | 112.82 | 115.36 | 115.36 | 2.41% | 720 |
| Jan 14, 2026 | 119.04 | 119.32 | 111.60 | 112.64 | 112.64 | -4.04% | 98 |
| Jan 13, 2026 | 117.42 | 118.44 | 117.24 | 117.38 | 117.38 | -0.59% | 25 |
| Jan 12, 2026 | 117.88 | 119.06 | 117.52 | 118.08 | 118.08 | -1.40% | 90 |
| Jan 9, 2026 | 120.08 | 121.10 | 119.76 | 119.76 | 119.76 | 1.15% | 96 |
| Jan 8, 2026 | 117.14 | 118.40 | 116.08 | 118.40 | 118.40 | 1.46% | 190 |
| Jan 7, 2026 | 117.30 | 117.30 | 116.70 | 116.70 | 116.70 | -0.02% | - |
| Jan 6, 2026 | 114.92 | 116.72 | 114.70 | 116.72 | 116.72 | 2.39% | 9 |
| Jan 5, 2026 | 112.76 | 114.00 | 112.76 | 114.00 | 114.00 | -0.77% | 66 |
| Jan 2, 2026 | 116.30 | 116.30 | 114.88 | 114.88 | 114.88 | -0.90% | 620 |
| Dec 29, 2025 | 114.74 | 116.06 | 114.10 | 115.92 | 115.92 | 0.80% | 26 |
| Dec 23, 2025 | 115.30 | 115.30 | 114.06 | 115.00 | 115.00 | -0.73% | - |
| Dec 22, 2025 | 114.60 | 115.84 | 112.36 | 115.84 | 115.84 | 2.59% | 246 |
| Dec 19, 2025 | 113.36 | 114.50 | 108.32 | 112.92 | 112.92 | 0.53% | 44 |
| Dec 18, 2025 | 112.98 | 112.98 | 109.48 | 112.32 | 112.32 | -2.11% | - |
| Dec 17, 2025 | 113.50 | 114.74 | 112.96 | 114.74 | 114.74 | 1.99% | 170 |
| Dec 16, 2025 | 110.96 | 112.50 | 110.10 | 112.50 | 112.50 | 0.90% | 1,476 |
| Dec 15, 2025 | 108.88 | 111.50 | 108.24 | 111.50 | 111.50 | 1.59% | 186 |
| Dec 12, 2025 | 108.42 | 109.76 | 107.92 | 109.76 | 109.76 | -0.22% | 89 |
| Dec 11, 2025 | 107.82 | 110.00 | 107.06 | 110.00 | 110.00 | 2.86% | 50 |
| Dec 10, 2025 | 106.86 | 106.94 | 106.62 | 106.94 | 106.94 | -0.04% | 10 |
| Dec 9, 2025 | 103.98 | 106.98 | 103.54 | 106.98 | 106.98 | 1.91% | 93 |
| Dec 8, 2025 | 107.20 | 107.20 | 104.98 | 104.98 | 104.98 | 1.69% | 95 |
| Dec 5, 2025 | 102.84 | 103.24 | 102.76 | 103.24 | 103.24 | 0.82% | - |
| Dec 4, 2025 | 102.40 | 102.46 | 102.02 | 102.40 | 102.40 | 1.81% | 15 |
| Dec 3, 2025 | 101.48 | 101.48 | 100.58 | 100.58 | 100.58 | -1.26% | - |
| Dec 2, 2025 | 101.54 | 102.80 | 101.28 | 101.86 | 101.86 | 1.13% | 186 |
| Dec 1, 2025 | 99.71 | 100.72 | 99.38 | 100.72 | 100.72 | -0.67% | 301 |
| Nov 28, 2025 | 100.32 | 101.40 | 99.67 | 101.40 | 101.40 | -0.08% | 25 |
| Nov 27, 2025 | 99.97 | 101.48 | 99.01 | 101.48 | 101.48 | -0.20% | 100 |
| Nov 26, 2025 | 101.68 | 101.80 | 101.68 | 101.68 | 101.68 | 2.99% | - |
| Nov 25, 2025 | 98.40 | 98.85 | 98.32 | 98.73 | 98.73 | -0.76% | 10 |
| Nov 24, 2025 | 98.72 | 99.49 | 98.71 | 99.49 | 99.49 | 2.82% | 175 |
| Nov 21, 2025 | 96.32 | 96.76 | 96.01 | 96.76 | 96.76 | -2.39% | - |
| Nov 20, 2025 | 99.19 | 99.31 | 99.13 | 99.13 | 99.13 | 0.21% | - |
| Nov 19, 2025 | 99.01 | 99.78 | 98.75 | 98.92 | 98.92 | -1.08% | 210 |
| Nov 18, 2025 | 99.99 | 101.42 | 99.99 | 100.00 | 100.00 | -0.56% | 340 |
| Nov 17, 2025 | 104.40 | 105.14 | 100.56 | 100.56 | 100.56 | -3.10% | 341 |
| Nov 14, 2025 | 103.26 | 103.78 | 102.96 | 103.78 | 103.78 | -0.38% | - |
| Nov 13, 2025 | 104.52 | 104.64 | 103.82 | 104.18 | 104.18 | -1.68% | 89 |
| Nov 12, 2025 | 105.22 | 105.96 | 105.04 | 105.96 | 105.96 | 2.75% | - |
| Nov 11, 2025 | 103.40 | 103.48 | 103.12 | 103.12 | 103.12 | -0.41% | - |
| Nov 10, 2025 | 104.34 | 105.62 | 103.54 | 103.54 | 103.54 | -3.97% | 80 |
| Nov 7, 2025 | 109.22 | 109.22 | 107.82 | 107.82 | 107.82 | 3.18% | - |
| Nov 6, 2025 | 105.42 | 105.70 | 104.50 | 104.50 | 104.50 | -2.56% | 348 |
| Nov 5, 2025 | 105.74 | 107.24 | 105.44 | 107.24 | 107.24 | 0.02% | 54 |
| Nov 4, 2025 | 108.46 | 109.14 | 107.22 | 107.22 | 107.22 | -1.47% | 468 |
| Nov 3, 2025 | 110.00 | 110.00 | 108.82 | 108.82 | 108.82 | -0.48% | 87 |
| Oct 31, 2025 | 108.16 | 109.34 | 108.16 | 109.34 | 109.34 | -0.67% | - |
| Oct 30, 2025 | 108.18 | 110.08 | 108.18 | 110.08 | 110.08 | 0.70% | 357 |
| Oct 29, 2025 | 110.70 | 111.42 | 109.32 | 109.32 | 109.32 | -1.18% | - |
| Oct 28, 2025 | 110.00 | 110.62 | 110.00 | 110.62 | 110.62 | 0.29% | - |
| Oct 27, 2025 | 111.62 | 111.62 | 109.08 | 110.30 | 110.30 | 0.69% | 1,056 |
| Oct 24, 2025 | 109.10 | 109.54 | 108.64 | 109.54 | 109.54 | -0.69% | - |
| Oct 23, 2025 | 109.66 | 110.60 | 109.66 | 110.30 | 110.30 | -0.33% | 127 |
| Oct 22, 2025 | 110.00 | 110.66 | 109.84 | 110.66 | 110.66 | 1.93% | - |
| Oct 21, 2025 | 108.40 | 108.56 | 108.04 | 108.56 | 108.56 | 0.28% | - |
| Oct 20, 2025 | 107.50 | 108.26 | 107.50 | 108.26 | 108.26 | 1.06% | - |
| Oct 17, 2025 | 103.18 | 107.12 | 102.52 | 107.12 | 107.12 | -0.06% | 146 |
| Oct 16, 2025 | 105.96 | 107.18 | 105.96 | 107.18 | 107.18 | 0.87% | 22 |
| Oct 15, 2025 | 105.50 | 106.82 | 105.24 | 106.26 | 106.26 | -0.69% | 20 |
| Oct 14, 2025 | 102.96 | 107.00 | 101.12 | 107.00 | 107.00 | 4.27% | 60 |
| Oct 13, 2025 | 101.82 | 102.80 | 101.68 | 102.62 | 102.62 | 2.62% | 28 |
| Oct 10, 2025 | 103.14 | 103.82 | 100.00 | 100.00 | 100.00 | -3.40% | 411 |