Airbus SE (FRA:AIRA)
Germany
· Delayed Price · Currency is EUR 41.20
0.00 (0.00%)
At close: Apr 28, 2026
Airbus SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 40.80 | 41.20 | 40.80 | 41.20 | 41.20 | - | 300 |
| Apr 27, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | - | - |
| Apr 24, 2026 | 41.20 | 41.20 | 40.60 | 41.20 | 41.20 | 0.98% | 6 |
| Apr 23, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | -3.32% | - |
| Apr 22, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | -2.76% | - |
| Apr 21, 2026 | 44.00 | 44.20 | 43.40 | 43.40 | 42.79 | - | 1,040 |
| Apr 20, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 42.79 | 1.88% | - |
| Apr 17, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.01 | - | - |
| Apr 16, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.01 | -0.47% | - |
| Apr 15, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.20 | 0.94% | - |
| Apr 14, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 41.81 | 2.42% | - |
| Apr 13, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 40.82 | -3.72% | - |
| Apr 10, 2026 | 42.40 | 43.00 | 42.40 | 43.00 | 42.40 | - | 45 |
| Apr 9, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 42.40 | - | - |
| Apr 8, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 42.40 | 5.39% | - |
| Apr 7, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.23 | 0.49% | - |
| Apr 2, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.03 | -2.40% | - |
| Apr 1, 2026 | 40.20 | 41.60 | 40.20 | 41.60 | 41.02 | 3.48% | 70 |
| Mar 31, 2026 | 39.00 | 40.20 | 39.00 | 40.20 | 39.64 | 2.03% | 505 |
| Mar 30, 2026 | 39.40 | 39.60 | 39.40 | 39.40 | 38.85 | -1.99% | 74 |
| Mar 27, 2026 | 40.40 | 40.40 | 40.20 | 40.20 | 39.64 | -2.90% | 471 |
| Mar 26, 2026 | 41.20 | 41.80 | 41.20 | 41.40 | 40.82 | -1.43% | 495 |
| Mar 25, 2026 | 41.00 | 42.00 | 41.00 | 42.00 | 41.41 | 1.94% | 200 |
| Mar 24, 2026 | 41.80 | 41.80 | 41.20 | 41.20 | 40.62 | 5.10% | 75 |
| Mar 23, 2026 | 38.40 | 39.20 | 38.40 | 39.20 | 38.65 | -2.97% | 249 |
| Mar 20, 2026 | 40.60 | 40.60 | 40.40 | 40.40 | 39.84 | -1.94% | 100 |
| Mar 19, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 40.62 | -2.83% | - |
| Mar 18, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 41.81 | 1.44% | - |
| Mar 17, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.22 | -2.34% | - |
| Mar 16, 2026 | 41.80 | 42.80 | 41.80 | 42.80 | 42.20 | 0.47% | 50 |
| Mar 13, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.01 | 1.43% | - |
| Mar 12, 2026 | 43.20 | 43.20 | 42.00 | 42.00 | 41.41 | -4.11% | 467 |
| Mar 11, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.19 | 0.46% | - |
| Mar 10, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 42.99 | -0.91% | - |
| Mar 9, 2026 | 42.60 | 44.00 | 42.00 | 44.00 | 43.39 | 0.46% | 1,314 |
| Mar 6, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.19 | -1.35% | - |
| Mar 5, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 43.78 | -0.45% | 636 |
| Mar 4, 2026 | 43.60 | 44.60 | 43.60 | 44.60 | 43.98 | 1.36% | 234 |
| Mar 3, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 43.39 | -3.08% | 700 |
| Mar 2, 2026 | 43.80 | 45.40 | 43.80 | 45.40 | 44.77 | -1.73% | 50 |
| Feb 27, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 45.56 | -0.86% | 10 |
| Feb 26, 2026 | 45.80 | 46.60 | 45.80 | 46.60 | 45.95 | - | 26 |
| Feb 25, 2026 | 45.40 | 46.60 | 45.40 | 46.60 | 45.95 | 1.75% | 60 |
| Feb 24, 2026 | 45.40 | 46.20 | 45.40 | 45.80 | 45.16 | -1.29% | 77 |
| Feb 23, 2026 | 46.60 | 46.60 | 46.40 | 46.40 | 45.75 | - | 50 |
| Feb 20, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 45.75 | -1.28% | - |
| Feb 19, 2026 | 47.60 | 47.60 | 46.40 | 47.00 | 46.34 | -6.00% | 225 |
| Feb 18, 2026 | 48.60 | 50.00 | 48.60 | 50.00 | 49.30 | 2.46% | 100 |
| Feb 17, 2026 | 48.80 | 48.80 | 48.80 | 48.80 | 48.12 | 2.09% | - |
| Feb 16, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.13 | 1.70% | - |
| Feb 13, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 46.34 | 1.29% | - |
| Feb 12, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 45.75 | -1.28% | - |
| Feb 11, 2026 | 48.20 | 48.20 | 47.00 | 47.00 | 46.34 | -1.67% | 108 |
| Feb 10, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.13 | 0.84% | - |
| Feb 9, 2026 | 47.60 | 47.60 | 47.40 | 47.40 | 46.74 | 1.28% | 400 |
| Feb 6, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.15 | - | - |
| Feb 5, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.15 | -1.68% | - |
| Feb 4, 2026 | 47.20 | 47.60 | 47.20 | 47.60 | 46.94 | -1.24% | 28 |
| Feb 3, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 47.53 | -1.23% | - |
| Feb 2, 2026 | 48.00 | 48.80 | 48.00 | 48.80 | 48.12 | 0.41% | 8 |
| Jan 30, 2026 | 48.20 | 48.60 | 48.00 | 48.60 | 47.92 | - | 670 |
| Jan 29, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 47.92 | -1.22% | 2 |
| Jan 28, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 48.51 | -1.60% | - |
| Jan 27, 2026 | 50.50 | 50.50 | 50.00 | 50.00 | 49.30 | -1.96% | 25 |
| Jan 26, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 50.29 | -0.97% | - |
| Jan 23, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 50.78 | -1.90% | 726 |
| Jan 22, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 51.77 | 1.94% | - |
| Jan 21, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 50.78 | - | - |
| Jan 20, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 50.78 | -1.90% | - |
| Jan 19, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 51.77 | -0.94% | - |
| Jan 16, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 52.26 | -0.93% | - |
| Jan 15, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 52.75 | -1.83% | 200 |
| Jan 14, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 53.74 | - | - |
| Jan 13, 2026 | 54.00 | 54.50 | 54.00 | 54.50 | 53.74 | 1.87% | 20 |
| Jan 12, 2026 | 53.50 | 55.00 | 53.50 | 53.50 | 52.75 | - | 63 |
| Jan 9, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 52.75 | - | - |
| Jan 8, 2026 | 52.50 | 53.50 | 52.50 | 53.50 | 52.75 | 1.90% | 15 |
| Jan 7, 2026 | 52.00 | 52.50 | 52.00 | 52.50 | 51.77 | 1.94% | 204 |
| Jan 6, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 50.78 | 1.98% | - |
| Jan 5, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 49.80 | 3.06% | - |
| Jan 2, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 48.32 | 1.24% | - |
| Dec 30, 2025 | 48.40 | 48.40 | 48.40 | 48.40 | 47.72 | -0.82% | - |
| Dec 29, 2025 | 49.20 | 49.20 | 48.80 | 48.80 | 48.12 | 0.41% | 34 |
| Dec 23, 2025 | 48.60 | 49.00 | 48.60 | 48.60 | 47.92 | -0.41% | 861 |
| Dec 22, 2025 | 48.60 | 48.80 | 48.60 | 48.80 | 48.12 | 1.67% | 82 |
| Dec 19, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 47.33 | -1.23% | - |
| Dec 18, 2025 | 47.00 | 48.60 | 47.00 | 48.60 | 47.92 | 1.67% | 17 |
| Dec 17, 2025 | 47.80 | 47.80 | 47.80 | 47.80 | 47.13 | -0.83% | - |
| Dec 16, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 47.53 | -0.82% | - |
| Dec 15, 2025 | 48.20 | 48.60 | 48.20 | 48.60 | 47.92 | 1.25% | 10 |
| Dec 12, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 47.33 | 0.42% | - |
| Dec 11, 2025 | 47.80 | 47.80 | 47.80 | 47.80 | 47.13 | -0.83% | - |
| Dec 10, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 47.53 | -0.41% | - |
| Dec 9, 2025 | 49.20 | 49.20 | 48.40 | 48.40 | 47.72 | -2.42% | 103 |
| Dec 8, 2025 | 48.80 | 49.60 | 48.80 | 49.60 | 48.91 | 0.40% | 112 |
| Dec 5, 2025 | 49.00 | 49.40 | 49.00 | 49.40 | 48.71 | 0.41% | 2 |
| Dec 4, 2025 | 49.40 | 49.40 | 49.20 | 49.20 | 48.51 | 5.58% | 423 |
| Dec 3, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 45.95 | -4.90% | - |
| Dec 2, 2025 | 47.80 | 49.00 | 47.80 | 49.00 | 48.32 | 0.82% | 800 |
| Dec 1, 2025 | 49.60 | 49.60 | 47.00 | 48.60 | 47.92 | -3.76% | 1,754 |