Airbus SE (FRA:AIR)
Germany
· Delayed Price · Currency is EUR 175.74
+0.76 (0.43%)
At close: Mar 6, 2026
Airbus SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 177.42 | 178.18 | 173.00 | 175.74 | 175.74 | 0.43% | 869 |
| Mar 5, 2026 | 178.24 | 181.80 | 174.98 | 174.98 | 174.98 | -0.57% | 5,159 |
| Mar 4, 2026 | 174.90 | 178.04 | 174.90 | 175.98 | 175.98 | -0.83% | 3,969 |
| Mar 3, 2026 | 178.98 | 178.98 | 174.10 | 177.46 | 177.46 | -1.81% | 2,867 |
| Mar 2, 2026 | 176.40 | 182.12 | 176.40 | 180.74 | 180.74 | -1.66% | 2,703 |
| Feb 27, 2026 | 187.62 | 187.62 | 183.72 | 183.80 | 183.80 | -1.89% | 2,022 |
| Feb 26, 2026 | 185.78 | 188.02 | 184.90 | 187.34 | 187.34 | 0.80% | 4,312 |
| Feb 25, 2026 | 183.44 | 186.06 | 181.66 | 185.86 | 185.86 | 1.21% | 4,309 |
| Feb 24, 2026 | 183.62 | 183.64 | 180.50 | 183.64 | 183.64 | 0.11% | 1,869 |
| Feb 23, 2026 | 188.28 | 188.50 | 183.20 | 183.44 | 183.44 | -3.57% | 5,670 |
| Feb 20, 2026 | 188.22 | 191.34 | 188.12 | 190.24 | 190.24 | 1.15% | 3,699 |
| Feb 19, 2026 | 192.00 | 194.22 | 185.10 | 188.08 | 188.08 | -6.43% | 10,821 |
| Feb 18, 2026 | 196.62 | 201.00 | 196.62 | 201.00 | 201.00 | 2.05% | 327 |
| Feb 17, 2026 | 196.88 | 197.20 | 193.98 | 196.96 | 196.96 | -0.39% | 483 |
| Feb 16, 2026 | 193.16 | 198.12 | 193.16 | 197.74 | 197.74 | 2.67% | 3,206 |
| Feb 13, 2026 | 190.34 | 194.16 | 190.34 | 192.60 | 192.60 | 0.84% | 903 |
| Feb 12, 2026 | 187.82 | 193.28 | 187.82 | 191.00 | 191.00 | 1.22% | 161 |
| Feb 11, 2026 | 191.60 | 191.60 | 186.92 | 188.70 | 188.70 | -1.82% | 1,988 |
| Feb 10, 2026 | 192.92 | 193.50 | 191.38 | 192.20 | 192.20 | -0.73% | 375 |
| Feb 9, 2026 | 192.50 | 193.62 | 189.92 | 193.62 | 193.62 | 1.87% | 2,457 |
| Feb 6, 2026 | 189.90 | 191.46 | 189.00 | 190.06 | 190.06 | 0.54% | 753 |
| Feb 5, 2026 | 188.22 | 189.80 | 187.26 | 189.04 | 189.04 | 0.56% | 747 |
| Feb 4, 2026 | 190.16 | 192.28 | 187.76 | 187.98 | 187.98 | -1.18% | 1,469 |
| Feb 3, 2026 | 194.90 | 196.22 | 188.54 | 190.22 | 190.22 | -2.01% | 1,613 |
| Feb 2, 2026 | 191.54 | 194.12 | 188.00 | 194.12 | 194.12 | 1.33% | 1,017 |
| Jan 30, 2026 | 194.96 | 194.96 | 191.58 | 191.58 | 191.58 | -1.65% | 4,036 |
| Jan 29, 2026 | 195.76 | 197.00 | 193.40 | 194.80 | 194.80 | -0.55% | 2,763 |
| Jan 28, 2026 | 199.86 | 199.86 | 191.94 | 195.88 | 195.88 | -1.87% | 3,438 |
| Jan 27, 2026 | 202.75 | 202.75 | 199.30 | 199.62 | 199.62 | -1.35% | 1,258 |
| Jan 26, 2026 | 206.55 | 206.55 | 202.15 | 202.35 | 202.35 | -2.36% | 1,430 |
| Jan 23, 2026 | 206.50 | 207.65 | 206.50 | 207.25 | 207.25 | -0.05% | 647 |
| Jan 22, 2026 | 210.85 | 211.35 | 206.00 | 207.35 | 207.35 | -1.92% | 4,923 |
| Jan 21, 2026 | 207.50 | 211.40 | 206.30 | 211.40 | 211.40 | 1.95% | 2,006 |
| Jan 20, 2026 | 208.95 | 208.95 | 205.25 | 207.35 | 207.35 | -1.75% | 1,217 |
| Jan 19, 2026 | 211.05 | 215.15 | 209.75 | 211.05 | 211.05 | -2.97% | 1,849 |
| Jan 16, 2026 | 214.45 | 217.50 | 214.45 | 217.50 | 217.50 | 1.66% | 1,857 |
| Jan 15, 2026 | 216.10 | 216.10 | 213.20 | 213.95 | 213.95 | -0.79% | 1,479 |
| Jan 14, 2026 | 220.60 | 220.70 | 214.45 | 215.65 | 215.65 | -2.16% | 2,063 |
| Jan 13, 2026 | 217.35 | 221.50 | 216.00 | 220.40 | 220.40 | 1.82% | 1,491 |
| Jan 12, 2026 | 215.45 | 217.10 | 215.00 | 216.45 | 216.45 | 0.82% | 2,322 |
| Jan 9, 2026 | 215.55 | 215.55 | 212.00 | 214.70 | 214.70 | -0.21% | 1,372 |
| Jan 8, 2026 | 213.30 | 215.90 | 213.00 | 215.15 | 215.15 | 0.54% | 4,866 |
| Jan 7, 2026 | 209.45 | 214.55 | 208.80 | 214.00 | 214.00 | 2.27% | 2,029 |
| Jan 6, 2026 | 209.00 | 210.35 | 206.50 | 209.25 | 209.25 | 0.67% | 576 |
| Jan 5, 2026 | 204.80 | 210.00 | 204.80 | 207.85 | 207.85 | 2.29% | 565 |
| Jan 2, 2026 | 197.88 | 203.75 | 197.88 | 203.20 | 203.20 | 3.14% | 5,490 |
| Dec 30, 2025 | 195.42 | 197.06 | 195.42 | 197.02 | 197.02 | 0.62% | 257 |
| Dec 29, 2025 | 196.04 | 196.04 | 194.66 | 195.80 | 195.80 | -0.18% | 644 |
| Dec 23, 2025 | 196.18 | 196.96 | 195.54 | 196.16 | 196.16 | 0.33% | 624 |
| Dec 22, 2025 | 195.18 | 196.34 | 195.18 | 195.52 | 195.52 | 0.21% | 490 |
| Dec 19, 2025 | 193.60 | 195.24 | 193.60 | 195.12 | 195.12 | 0.25% | 467 |
| Dec 18, 2025 | 189.58 | 194.64 | 189.58 | 194.64 | 194.64 | 2.31% | 1,212 |
| Dec 17, 2025 | 192.80 | 195.00 | 190.24 | 190.24 | 190.24 | -1.93% | 1,182 |
| Dec 16, 2025 | 194.72 | 194.72 | 191.78 | 193.98 | 193.98 | -1.19% | 1,790 |
| Dec 15, 2025 | 195.04 | 196.32 | 194.92 | 196.32 | 196.32 | 1.20% | 3,382 |
| Dec 12, 2025 | 193.90 | 196.26 | 193.90 | 194.00 | 194.00 | 0.62% | 428 |
| Dec 11, 2025 | 194.48 | 194.48 | 192.04 | 192.80 | 192.80 | -0.30% | 755 |
| Dec 10, 2025 | 194.96 | 195.60 | 193.38 | 193.38 | 193.38 | -0.75% | 2,016 |
| Dec 9, 2025 | 199.10 | 199.10 | 194.70 | 194.84 | 194.84 | -1.74% | 1,934 |
| Dec 8, 2025 | 197.16 | 198.30 | 196.52 | 198.30 | 198.30 | 0.89% | 408 |
| 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 |