Skip to main content
Airbus SE (FRA:AIR)
Germany flag Germany · Delayed Price · Currency is EUR
164.34
-1.80 (-1.08%)
At close: Apr 28, 2026

Airbus SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026165.32167.26161.30164.34164.34-1.08%7,611
Apr 27, 2026166.36166.88165.00166.14166.14-0.41%639
Apr 24, 2026166.52167.24162.40166.82166.82-0.43%2,608
Apr 23, 2026164.96168.22164.26167.54167.540.35%1,464
Apr 22, 2026171.22171.22165.80166.96166.96-0.95%3,897
Apr 21, 2026174.82174.82168.56168.56168.56-4.56%785
Apr 20, 2026176.30177.34175.78176.62173.42-1.90%331
Apr 17, 2026171.98181.24171.82180.04176.784.67%6,626
Apr 16, 2026172.48175.26169.52172.00168.88-0.21%601
Apr 15, 2026173.00173.62170.22172.36169.24-0.50%1,097
Apr 14, 2026171.74173.44171.74173.22170.081.40%335
Apr 13, 2026167.60170.82165.32170.82167.730.66%2,593
Apr 10, 2026171.84172.24169.20169.70166.63-1.19%3,642
Apr 9, 2026173.96173.96169.84171.74168.63-1.46%1,408
Apr 8, 2026174.58176.16172.86174.28171.126.00%3,814
Apr 7, 2026165.70165.86160.96164.42161.44-0.53%2,430
Apr 2, 2026164.48166.12162.80165.30162.31-0.78%2,584
Apr 1, 2026162.94168.30162.94166.60163.582.35%1,316
Mar 31, 2026160.00163.16158.40162.78159.832.24%604
Mar 30, 2026160.04160.16158.00159.22156.34-0.18%1,489
Mar 27, 2026163.94163.94159.50159.50156.61-3.39%2,469
Mar 26, 2026166.84166.84163.00165.10162.11-2.02%1,295
Mar 25, 2026166.14168.96166.14168.50165.451.69%1,305
Mar 24, 2026165.70166.80162.60165.70162.70-1.13%998
Mar 23, 2026155.38170.20155.00167.60164.564.65%3,544
Mar 20, 2026164.18165.70159.02160.16157.26-3.20%3,421
Mar 19, 2026167.30167.68161.98165.46162.46-1.76%2,552
Mar 18, 2026172.00174.04167.64168.42165.37-1.03%2,734
Mar 17, 2026169.18172.10168.72170.18167.10-0.07%617
Mar 16, 2026169.28170.54167.90170.30167.211.12%1,877
Mar 13, 2026172.76173.30168.34168.42165.37-3.74%864
Mar 12, 2026175.20177.28169.66174.96171.79-1.17%3,725
Mar 11, 2026177.46177.46174.44177.04173.830.03%948
Mar 10, 2026176.48178.98176.24176.98173.772.12%6,469
Mar 9, 2026171.78176.22166.70173.30170.16-1.39%4,244
Mar 6, 2026177.42178.18173.00175.74172.560.43%869
Mar 5, 2026178.24181.80174.98174.98171.81-0.57%5,159
Mar 4, 2026174.90178.04174.90175.98172.79-0.83%3,969
Mar 3, 2026178.98178.98174.10177.46174.24-1.81%2,867
Mar 2, 2026176.40182.12176.40180.74177.47-1.66%2,703
Feb 27, 2026187.62187.62183.72183.80180.47-1.89%2,022
Feb 26, 2026185.78188.02184.90187.34183.950.80%4,312
Feb 25, 2026183.44186.06181.66185.86182.491.21%4,309
Feb 24, 2026183.62183.64180.50183.64180.310.11%1,869
Feb 23, 2026188.28188.50183.20183.44180.12-3.57%5,670
Feb 20, 2026188.22191.34188.12190.24186.791.15%3,699
Feb 19, 2026192.00194.22185.10188.08184.67-6.43%10,821
Feb 18, 2026196.62201.00196.62201.00197.362.05%327
Feb 17, 2026196.88197.20193.98196.96193.39-0.39%483
Feb 16, 2026193.16198.12193.16197.74194.162.67%3,206
Feb 13, 2026190.34194.16190.34192.60189.110.84%903
Feb 12, 2026187.82193.28187.82191.00187.541.22%161
Feb 11, 2026191.60191.60186.92188.70185.28-1.82%1,988
Feb 10, 2026192.92193.50191.38192.20188.72-0.73%375
Feb 9, 2026192.50193.62189.92193.62190.111.87%2,457
Feb 6, 2026189.90191.46189.00190.06186.620.54%753
Feb 5, 2026188.22189.80187.26189.04185.610.56%747
Feb 4, 2026190.16192.28187.76187.98184.57-1.18%1,469
Feb 3, 2026194.90196.22188.54190.22186.77-2.01%1,613
Feb 2, 2026191.54194.12188.00194.12190.601.33%1,017
Jan 30, 2026194.96194.96191.58191.58188.11-1.65%4,036
Jan 29, 2026195.76197.00193.40194.80191.27-0.55%2,763
Jan 28, 2026199.86199.86191.94195.88192.33-1.87%3,438
Jan 27, 2026202.75202.75199.30199.62196.00-1.35%1,258
Jan 26, 2026206.55206.55202.15202.35198.68-2.36%1,430
Jan 23, 2026206.50207.65206.50207.25203.50-0.05%647
Jan 22, 2026210.85211.35206.00207.35203.59-1.92%4,923
Jan 21, 2026207.50211.40206.30211.40207.571.95%2,006
Jan 20, 2026208.95208.95205.25207.35203.59-1.75%1,217
Jan 19, 2026211.05215.15209.75211.05207.23-2.97%1,849
Jan 16, 2026214.45217.50214.45217.50213.561.66%1,857
Jan 15, 2026216.10216.10213.20213.95210.07-0.79%1,479
Jan 14, 2026220.60220.70214.45215.65211.74-2.16%2,063
Jan 13, 2026217.35221.50216.00220.40216.411.82%1,491
Jan 12, 2026215.45217.10215.00216.45212.530.82%2,322
Jan 9, 2026215.55215.55212.00214.70210.81-0.21%1,372
Jan 8, 2026213.30215.90213.00215.15211.250.54%4,866
Jan 7, 2026209.45214.55208.80214.00210.122.27%2,029
Jan 6, 2026209.00210.35206.50209.25205.460.67%576
Jan 5, 2026204.80210.00204.80207.85204.082.29%565
Jan 2, 2026197.88203.75197.88203.20199.523.14%5,490
Dec 30, 2025195.42197.06195.42197.02193.450.62%257
Dec 29, 2025196.04196.04194.66195.80192.25-0.18%644
Dec 23, 2025196.18196.96195.54196.16192.610.33%624
Dec 22, 2025195.18196.34195.18195.52191.980.21%490
Dec 19, 2025193.60195.24193.60195.12191.580.25%467
Dec 18, 2025189.58194.64189.58194.64191.112.31%1,212
Dec 17, 2025192.80195.00190.24190.24186.79-1.93%1,182
Dec 16, 2025194.72194.72191.78193.98190.47-1.19%1,790
Dec 15, 2025195.04196.32194.92196.32192.761.20%3,382
Dec 12, 2025193.90196.26193.90194.00190.490.62%428
Dec 11, 2025194.48194.48192.04192.80189.31-0.30%755
Dec 10, 2025194.96195.60193.38193.38189.88-0.75%2,016
Dec 9, 2025199.10199.10194.70194.84191.31-1.74%1,934
Dec 8, 2025197.16198.30196.52198.30194.710.89%408
Dec 5, 2025197.28199.06196.56196.56193.00-0.71%168
Dec 4, 2025198.94200.60196.76197.96194.37-0.97%5,648
Dec 3, 2025189.22199.90187.86199.90196.284.27%6,066
Dec 2, 2025193.70193.74188.70191.72188.25-0.96%3,465
Dec 1, 2025199.14201.35183.02193.58190.07-1.64%9,860