Airbus SE (FRA:AIR)
Germany
· Delayed Price · Currency is EUR 196.56
-1.40 (-0.71%)
At close: Dec 5, 2025
Airbus SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 197.28 | 199.06 | 196.56 | 196.56 | 196.56 | -0.71% | 168 |
| Dec 4, 2025 | 198.94 | 200.60 | 196.76 | 197.96 | 197.96 | -0.97% | 5,648 |
| Dec 3, 2025 | 189.22 | 199.90 | 187.86 | 199.90 | 199.90 | 4.27% | 6,066 |
| Dec 2, 2025 | 193.70 | 193.74 | 188.70 | 191.72 | 191.72 | -0.96% | 3,465 |
| Dec 1, 2025 | 199.14 | 201.35 | 183.02 | 193.58 | 193.58 | -1.64% | 9,860 |
| Nov 28, 2025 | 204.50 | 204.85 | 194.80 | 196.80 | 196.80 | -3.69% | 3,489 |
| Nov 27, 2025 | 204.05 | 204.60 | 203.35 | 204.35 | 204.35 | -0.22% | 1,031 |
| Nov 26, 2025 | 202.70 | 205.00 | 202.70 | 204.80 | 204.80 | 1.34% | 254 |
| Nov 25, 2025 | 199.44 | 202.35 | 199.44 | 202.10 | 202.10 | 0.42% | 719 |
| Nov 24, 2025 | 203.60 | 204.50 | 199.66 | 201.25 | 201.25 | -1.59% | 915 |
| Nov 21, 2025 | 201.25 | 204.95 | 201.25 | 204.50 | 204.50 | 1.51% | 410 |
| Nov 20, 2025 | 204.90 | 207.40 | 198.80 | 201.45 | 201.45 | -0.86% | 3,454 |
| Nov 19, 2025 | 203.80 | 204.60 | 202.00 | 203.20 | 203.20 | -0.76% | 533 |
| Nov 18, 2025 | 204.65 | 206.50 | 202.80 | 204.75 | 204.75 | -0.82% | 2,520 |
| Nov 17, 2025 | 206.90 | 210.30 | 206.45 | 206.45 | 206.45 | 0.36% | 2,677 |
| Nov 14, 2025 | 209.35 | 209.35 | 203.25 | 205.70 | 205.70 | -2.05% | 2,401 |
| Nov 13, 2025 | 212.55 | 213.30 | 210.00 | 210.00 | 210.00 | -0.87% | 3,942 |
| Nov 12, 2025 | 211.75 | 212.30 | 211.75 | 211.85 | 211.85 | 0.14% | 181 |
| Nov 11, 2025 | 211.90 | 212.10 | 210.10 | 211.55 | 211.55 | 0.02% | 2,475 |
| Nov 10, 2025 | 210.40 | 211.75 | 210.40 | 211.50 | 211.50 | 0.81% | 799 |
| Nov 7, 2025 | 208.30 | 209.80 | 206.05 | 209.80 | 209.80 | 0.77% | 2,240 |
| Nov 6, 2025 | 211.80 | 211.80 | 206.75 | 208.20 | 208.20 | -1.93% | 4,570 |
| Nov 5, 2025 | 211.65 | 212.50 | 210.45 | 212.30 | 212.30 | -0.28% | 643 |
| Nov 4, 2025 | 211.70 | 213.80 | 209.95 | 212.90 | 212.90 | -0.82% | 2,329 |
| Nov 3, 2025 | 213.35 | 214.65 | 212.70 | 214.65 | 214.65 | 0.33% | 534 |
| Oct 31, 2025 | 212.50 | 214.20 | 211.80 | 213.95 | 213.95 | 0.52% | 289 |
| Oct 30, 2025 | 209.00 | 215.45 | 209.00 | 212.85 | 212.85 | 0.50% | 4,885 |
| Oct 29, 2025 | 207.35 | 213.00 | 205.80 | 211.80 | 211.80 | 1.80% | 1,949 |
| Oct 28, 2025 | 208.60 | 208.60 | 207.30 | 208.05 | 208.05 | -0.07% | 721 |
| Oct 27, 2025 | 209.25 | 209.50 | 207.10 | 208.20 | 208.20 | -0.10% | 5,804 |
| Oct 24, 2025 | 208.30 | 208.60 | 206.20 | 208.40 | 208.40 | -0.07% | 276 |
| Oct 23, 2025 | 206.45 | 208.60 | 205.90 | 208.55 | 208.55 | 1.46% | 636 |
| Oct 22, 2025 | 207.00 | 209.25 | 204.70 | 205.55 | 205.55 | -1.27% | 1,352 |
| Oct 21, 2025 | 204.00 | 208.45 | 203.50 | 208.20 | 208.20 | 2.28% | 1,515 |
| Oct 20, 2025 | 201.35 | 204.05 | 201.35 | 203.55 | 203.55 | 0.42% | 943 |
| Oct 17, 2025 | 202.75 | 203.75 | 199.48 | 202.70 | 202.70 | -0.39% | 876 |
| Oct 16, 2025 | 202.90 | 205.65 | 202.00 | 203.50 | 203.50 | -0.12% | 572 |
| Oct 15, 2025 | 204.75 | 206.50 | 202.00 | 203.75 | 203.75 | -0.42% | 1,329 |
| Oct 14, 2025 | 200.90 | 204.60 | 198.50 | 204.60 | 204.60 | 0.79% | 1,278 |
| Oct 13, 2025 | 203.45 | 203.45 | 201.45 | 203.00 | 203.00 | 0.40% | 850 |
| Oct 10, 2025 | 204.80 | 205.65 | 201.35 | 202.20 | 202.20 | -1.34% | 527 |
| Oct 9, 2025 | 206.95 | 206.95 | 203.95 | 204.95 | 204.95 | -0.61% | 853 |
| Oct 8, 2025 | 202.45 | 206.35 | 202.45 | 206.20 | 206.20 | 1.73% | 2,032 |
| Oct 7, 2025 | 201.15 | 203.70 | 201.10 | 202.70 | 202.70 | 0.72% | 600 |
| Oct 6, 2025 | 204.25 | 204.25 | 200.50 | 201.25 | 201.25 | -0.79% | 1,432 |
| Oct 3, 2025 | 202.75 | 204.35 | 202.05 | 202.85 | 202.85 | 0.50% | 924 |
| Oct 2, 2025 | 200.00 | 202.75 | 199.82 | 201.85 | 201.85 | 1.31% | 2,378 |
| Oct 1, 2025 | 197.04 | 199.24 | 195.58 | 199.24 | 199.24 | 0.88% | 1,161 |
| Sep 30, 2025 | 196.38 | 197.80 | 194.48 | 197.50 | 197.50 | 0.66% | 1,081 |
| Sep 29, 2025 | 196.38 | 197.28 | 195.80 | 196.20 | 196.20 | 0.22% | 1,599 |
| Sep 26, 2025 | 194.60 | 195.76 | 193.28 | 195.76 | 195.76 | 0.39% | 324 |
| Sep 25, 2025 | 193.86 | 195.00 | 192.38 | 195.00 | 195.00 | 0.48% | 1,214 |
| Sep 24, 2025 | 193.56 | 195.26 | 193.56 | 194.06 | 194.06 | 0.09% | 911 |
| Sep 23, 2025 | 195.70 | 196.36 | 193.86 | 193.88 | 193.88 | -1.19% | 604 |
| Sep 22, 2025 | 194.00 | 196.26 | 192.86 | 196.22 | 196.22 | 0.63% | 1,318 |
| Sep 19, 2025 | 191.88 | 195.00 | 191.88 | 195.00 | 195.00 | 1.37% | 576 |
| Sep 18, 2025 | 192.18 | 192.90 | 191.34 | 192.36 | 192.36 | -0.08% | 2,475 |
| Sep 17, 2025 | 193.94 | 193.94 | 191.54 | 192.52 | 192.52 | -0.35% | 1,570 |
| Sep 16, 2025 | 196.34 | 196.80 | 192.60 | 193.20 | 193.20 | -1.80% | 1,364 |
| Sep 15, 2025 | 193.08 | 198.26 | 191.48 | 196.74 | 196.74 | 1.53% | 5,700 |
| Sep 12, 2025 | 194.20 | 194.20 | 192.16 | 193.78 | 193.78 | -0.55% | 1,327 |
| Sep 11, 2025 | 188.24 | 195.00 | 188.24 | 194.86 | 194.86 | 3.04% | 4,895 |
| Sep 10, 2025 | 188.08 | 190.50 | 188.08 | 189.12 | 189.12 | 0.93% | 3,038 |
| Sep 9, 2025 | 186.86 | 187.98 | 185.98 | 187.38 | 187.38 | 0.09% | 1,013 |
| Sep 8, 2025 | 184.08 | 187.30 | 184.08 | 187.22 | 187.22 | 1.63% | 1,009 |
| Sep 5, 2025 | 187.76 | 187.90 | 184.22 | 184.22 | 184.22 | -1.16% | 1,252 |
| Sep 4, 2025 | 186.52 | 187.36 | 185.78 | 186.38 | 186.38 | 1.03% | 1,675 |
| Sep 3, 2025 | 179.72 | 184.64 | 179.72 | 184.48 | 184.48 | 2.10% | 350 |
| Sep 2, 2025 | 181.98 | 181.98 | 179.20 | 180.68 | 180.68 | -0.59% | 1,430 |
| Sep 1, 2025 | 179.70 | 182.76 | 179.48 | 181.76 | 181.76 | 1.26% | 1,363 |
| Aug 29, 2025 | 178.74 | 179.78 | 178.38 | 179.50 | 179.50 | 0.17% | 1,187 |
| Aug 28, 2025 | 177.94 | 180.04 | 177.92 | 179.20 | 179.20 | 0.44% | 153 |
| Aug 27, 2025 | 180.56 | 180.62 | 178.42 | 178.42 | 178.42 | -1.17% | 327 |
| Aug 26, 2025 | 179.70 | 180.76 | 176.86 | 180.54 | 180.54 | -0.47% | 795 |
| Aug 25, 2025 | 180.46 | 181.64 | 180.34 | 181.40 | 181.40 | 0.64% | 258 |
| Aug 22, 2025 | 180.96 | 181.28 | 180.24 | 180.24 | 180.24 | -0.60% | 344 |
| Aug 21, 2025 | 179.40 | 181.32 | 179.34 | 181.32 | 181.32 | 1.57% | 1,327 |
| Aug 20, 2025 | 182.58 | 182.58 | 178.52 | 178.52 | 178.52 | -2.28% | 1,303 |
| Aug 19, 2025 | 184.28 | 184.28 | 182.56 | 182.68 | 182.68 | -0.73% | 1,047 |
| Aug 18, 2025 | 187.00 | 187.00 | 183.96 | 184.02 | 184.02 | -0.82% | 1,217 |
| Aug 15, 2025 | 183.96 | 186.52 | 183.70 | 185.54 | 185.54 | 1.24% | 1,118 |
| Aug 14, 2025 | 179.08 | 183.98 | 179.08 | 183.26 | 183.26 | 2.17% | 504 |
| Aug 13, 2025 | 181.28 | 182.34 | 179.36 | 179.36 | 179.36 | -0.98% | 524 |
| Aug 12, 2025 | 177.00 | 181.44 | 176.54 | 181.14 | 181.14 | 2.90% | 1,435 |
| Aug 11, 2025 | 177.32 | 177.32 | 174.90 | 176.04 | 176.04 | -0.43% | 484 |
| Aug 8, 2025 | 177.70 | 178.54 | 176.32 | 176.80 | 176.80 | 0.02% | 1,517 |
| Aug 7, 2025 | 178.72 | 178.74 | 176.76 | 176.76 | 176.76 | -0.87% | 562 |
| Aug 6, 2025 | 175.76 | 178.58 | 175.40 | 178.32 | 178.32 | 1.44% | 718 |
| Aug 5, 2025 | 172.70 | 176.08 | 172.70 | 175.78 | 175.78 | 1.88% | 2,257 |
| Aug 4, 2025 | 169.96 | 173.28 | 169.96 | 172.54 | 172.54 | 1.72% | 1,617 |
| Aug 1, 2025 | 175.36 | 175.36 | 167.66 | 169.62 | 169.62 | -3.25% | 2,735 |
| Jul 31, 2025 | 178.18 | 178.66 | 175.32 | 175.32 | 175.32 | 0.32% | 711 |
| Jul 30, 2025 | 179.48 | 180.10 | 174.30 | 174.76 | 174.76 | -2.64% | 1,112 |
| Jul 29, 2025 | 179.66 | 181.90 | 178.84 | 179.50 | 179.50 | 1.00% | 351 |
| Jul 28, 2025 | 183.80 | 184.50 | 177.00 | 177.72 | 177.72 | -1.42% | 1,219 |
| Jul 25, 2025 | 181.94 | 181.94 | 180.20 | 180.28 | 180.28 | -1.62% | 305 |
| Jul 24, 2025 | 186.92 | 186.92 | 182.64 | 183.24 | 183.24 | -1.65% | 368 |
| Jul 23, 2025 | 183.42 | 186.44 | 183.00 | 186.32 | 186.32 | 2.54% | 809 |
| Jul 22, 2025 | 184.74 | 185.34 | 179.98 | 181.70 | 181.70 | -2.09% | 1,533 |
| Jul 21, 2025 | 186.12 | 186.58 | 183.12 | 185.58 | 185.58 | 0.39% | 1,170 |