Airbus SE (FRA:AIRA)
Germany
· Delayed Price · Currency is EUR 49.40
+0.20 (0.41%)
At close: Dec 5, 2025
Airbus SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 49.00 | 49.40 | 49.00 | 49.40 | 49.40 | 0.41% | 2 |
| Dec 4, 2025 | 49.40 | 49.40 | 49.20 | 49.20 | 49.20 | 5.58% | 423 |
| Dec 3, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | -4.90% | - |
| Dec 2, 2025 | 47.80 | 49.00 | 47.80 | 49.00 | 49.00 | 0.82% | 800 |
| Dec 1, 2025 | 49.60 | 49.60 | 47.00 | 48.60 | 48.60 | -3.76% | 1,754 |
| Nov 28, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - | - |
| Nov 27, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - | - |
| Nov 26, 2025 | 50.00 | 50.50 | 50.00 | 50.50 | 50.50 | 1.81% | 312 |
| Nov 25, 2025 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | -0.80% | - |
| Nov 24, 2025 | 51.50 | 51.50 | 50.00 | 50.00 | 50.00 | -3.85% | 39 |
| Nov 21, 2025 | 50.00 | 52.00 | 50.00 | 52.00 | 52.00 | 4.42% | 158 |
| Nov 20, 2025 | 51.00 | 52.50 | 49.80 | 49.80 | 49.80 | -1.39% | 791 |
| Nov 19, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | -1.94% | - |
| Nov 18, 2025 | 50.50 | 51.50 | 50.50 | 51.50 | 51.50 | -1.90% | 3 |
| Nov 17, 2025 | 52.00 | 52.50 | 52.00 | 52.50 | 52.50 | 0.96% | 503 |
| Nov 14, 2025 | 51.50 | 52.00 | 51.50 | 52.00 | 52.00 | -0.95% | 301 |
| Nov 13, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | - |
| Nov 12, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -1.87% | - |
| Nov 11, 2025 | 52.50 | 53.50 | 52.50 | 53.50 | 53.50 | 0.94% | 100 |
| Nov 10, 2025 | 52.50 | 53.00 | 52.50 | 53.00 | 53.00 | 2.91% | 38 |
| Nov 7, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | -1.90% | - |
| Nov 6, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | 10 |
| Nov 5, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -1.87% | - |
| Nov 4, 2025 | 52.50 | 53.50 | 52.50 | 53.50 | 53.50 | -1.83% | 284 |
| Nov 3, 2025 | 53.00 | 54.50 | 53.00 | 54.50 | 54.50 | 3.81% | 100 |
| Oct 31, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | - |
| Oct 30, 2025 | 52.00 | 52.50 | 52.00 | 52.50 | 52.50 | 1.94% | - |
| Oct 29, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - | - |
| Oct 28, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | -0.96% | - |
| Oct 27, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 0.97% | 150 |
| Oct 24, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | 0.98% | - |
| Oct 23, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -0.97% | - |
| Oct 22, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | 1.98% | - |
| Oct 21, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | -1.94% | - |
| Oct 20, 2025 | 50.00 | 51.50 | 50.00 | 51.50 | 51.50 | 3.00% | 49 |
| Oct 17, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -0.99% | 6 |
| Oct 16, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - | - |
| Oct 15, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 1.41% | - |
| Oct 14, 2025 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | -1.39% | - |
| Oct 13, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | -0.98% | 25 |
| Oct 10, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | - |
| Oct 9, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -0.97% | - |
| Oct 8, 2025 | 50.00 | 51.50 | 50.00 | 51.50 | 51.50 | 3.41% | 100 |
| Oct 7, 2025 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | -1.39% | 50 |
| Oct 6, 2025 | 51.00 | 51.00 | 50.00 | 50.50 | 50.50 | 1.00% | 188 |
| Oct 3, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | - |
| Oct 2, 2025 | 49.60 | 50.50 | 49.60 | 50.00 | 50.00 | - | 32 |
| Oct 1, 2025 | 49.40 | 50.00 | 49.40 | 50.00 | 50.00 | 2.88% | 880 |
| Sep 30, 2025 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | -1.62% | - |
| Sep 29, 2025 | 48.80 | 49.40 | 48.80 | 49.40 | 49.40 | 2.49% | 562 |
| Sep 26, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | 0.42% | - |
| Sep 25, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 0.42% | - |
| Sep 24, 2025 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | -1.24% | - |
| Sep 23, 2025 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | 0.83% | - |
| Sep 22, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - | - |
| Sep 19, 2025 | 47.40 | 48.00 | 47.40 | 48.00 | 48.00 | -1.23% | 30 |
| Sep 18, 2025 | 47.60 | 48.60 | 47.60 | 48.60 | 48.60 | - | 192 |
| Sep 17, 2025 | 47.80 | 48.80 | 47.80 | 48.60 | 48.60 | 0.41% | 24 |
| Sep 16, 2025 | 48.60 | 48.60 | 48.40 | 48.40 | 48.40 | 1.26% | - |
| Sep 15, 2025 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | -0.42% | - |
| Sep 12, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | -1.64% | - |
| Sep 11, 2025 | 46.60 | 48.80 | 46.60 | 48.80 | 48.80 | 3.83% | 256 |
| Sep 10, 2025 | 46.40 | 47.00 | 46.40 | 47.00 | 47.00 | - | 121 |
| Sep 9, 2025 | 46.20 | 47.00 | 46.20 | 47.00 | 47.00 | 3.07% | 216 |
| Sep 8, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | -1.72% | - |
| Sep 5, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | 0.43% | - |
| Sep 4, 2025 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | 0.87% | - |
| Sep 3, 2025 | 44.60 | 45.80 | 44.60 | 45.80 | 45.80 | 2.23% | 18 |
| Sep 2, 2025 | 44.80 | 45.20 | 44.80 | 44.80 | 44.80 | 0.90% | 117 |
| Sep 1, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | - | - |
| Aug 29, 2025 | 44.20 | 44.40 | 44.20 | 44.40 | 44.40 | 0.45% | - |
| Aug 28, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | -1.34% | - |
| Aug 27, 2025 | 44.60 | 44.80 | 44.60 | 44.80 | 44.80 | -0.44% | 118 |
| Aug 26, 2025 | 44.60 | 45.00 | 44.60 | 45.00 | 45.00 | 0.90% | 202 |
| Aug 25, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | - | - |
| Aug 22, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | -1.76% | - |
| Aug 21, 2025 | 44.40 | 45.40 | 44.40 | 45.40 | 45.40 | 0.44% | 200 |
| Aug 20, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | -0.88% | - |
| Aug 19, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | -0.87% | - |
| Aug 18, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -0.43% | - |
| Aug 15, 2025 | 45.40 | 46.20 | 45.40 | 46.20 | 46.20 | 4.05% | 2 |
| Aug 14, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | -0.89% | - |
| Aug 13, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | -0.88% | - |
| Aug 12, 2025 | 43.60 | 45.20 | 43.60 | 45.20 | 45.20 | 3.67% | 200 |
| Aug 11, 2025 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | -0.46% | 61 |
| Aug 8, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | -0.90% | - |
| Aug 7, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - | - |
| Aug 6, 2025 | 43.40 | 44.20 | 43.40 | 44.20 | 44.20 | - | 150 |
| Aug 5, 2025 | 42.80 | 44.20 | 42.80 | 44.20 | 44.20 | 2.31% | 360 |
| Aug 4, 2025 | 42.20 | 43.20 | 42.20 | 43.20 | 43.20 | 1.89% | 10 |
| Aug 1, 2025 | 43.20 | 43.40 | 42.40 | 42.40 | 42.40 | -3.64% | 200 |
| Jul 31, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 0.92% | 100 |
| Jul 30, 2025 | 44.40 | 44.40 | 43.60 | 43.60 | 43.60 | -3.11% | 2 |
| Jul 29, 2025 | 44.20 | 45.20 | 44.20 | 45.00 | 45.00 | 1.81% | 102 |
| Jul 28, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | -1.78% | - |
| Jul 25, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -1.32% | - |
| Jul 24, 2025 | 46.20 | 46.20 | 45.60 | 45.60 | 45.60 | - | 200 |
| Jul 23, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | -0.44% | - |
| Jul 22, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | -1.29% | - |
| Jul 21, 2025 | 46.60 | 46.60 | 46.00 | 46.40 | 46.40 | -0.85% | 1,128 |