Skip to main content
Airbus SE (LON:0KVV)
London flag London · Delayed Price · Currency is GBP · Price in EUR
176.35
-4.57 (-2.53%)
At close: Mar 6, 2026

Airbus SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026177.66178.36172.64176.35176.35-2.52%180,634
Mar 5, 2026179.41183.14175.76180.92180.922.91%623,443
Mar 4, 2026173.95179.82172.20175.80175.800.22%392,932
Mar 3, 2026180.00181.24173.44175.42175.42-3.20%2,313,971
Mar 2, 2026178.35182.16177.70181.22181.22-1.86%194,627
Feb 27, 2026186.86187.16183.72184.66184.66-0.72%1,717,307
Feb 26, 2026187.30188.26184.66186.00186.000.82%468,485
Feb 25, 2026184.61184.70181.54184.48184.481.72%437,770
Feb 24, 2026182.80218.80178.26181.35181.35-1.60%1,832,575
Feb 23, 2026187.26188.02183.14184.30184.30-3.15%469,994
Feb 20, 2026190.59192.82185.00190.30190.301.43%814,898
Feb 19, 2026193.01194.76184.70187.61187.61-6.10%820,897
Feb 18, 2026196.82201.45191.68199.79199.792.58%1,412,466
Feb 17, 2026200.00197.30193.82194.77194.77-1.19%1,334,289
Feb 16, 2026193.35198.20190.40197.11197.112.00%1,726,830
Feb 13, 2026189.66194.58187.90193.24193.240.72%405,283
Feb 12, 2026190.00193.52187.12191.86191.861.42%169,252
Feb 11, 2026192.00191.30185.38189.18189.18-1.93%81,827
Feb 10, 2026195.05194.64191.00192.90192.900.62%298,037
Feb 9, 2026192.16193.50189.68191.70191.700.69%746,139
Feb 6, 2026189.95191.66188.86190.39190.391.08%307,609
Feb 5, 2026187.95190.94186.90188.35188.35-0.41%116,204
Feb 4, 2026190.93192.58188.20189.12189.12-1.68%845,885
Feb 3, 2026195.02195.70189.80192.35192.350.51%346,874
Feb 2, 2026189.43194.36184.04191.38191.38-1.25%716,273
Jan 30, 2026192.59195.02192.06193.80193.790.08%84,617
Jan 29, 2026196.00198.10192.84193.64193.64-1.49%584,645
Jan 28, 2026197.49198.70191.38196.57196.57-3.14%3,363,136
Jan 27, 2026202.00203.45199.22202.95202.95-0.49%3,500,682
Jan 26, 2026206.78206.80201.70203.95203.95-1.38%328,651
Jan 23, 2026204.83208.05205.15206.81206.81-0.98%306,835
Jan 22, 2026207.63210.15205.80208.86208.861.15%217,831
Jan 21, 2026208.49208.70201.60206.49206.490.02%553,976
Jan 20, 2026208.54209.50205.20206.44206.44-3.87%97,780
Jan 19, 2026212.45215.85208.40214.75214.75-0.85%371,537
Jan 16, 2026214.83218.25209.60216.59216.590.94%88,685
Jan 15, 2026215.45215.50212.80214.58214.58-2.47%1,099,333
Jan 14, 2026220.00221.35215.44220.00220.000.31%122,392
Jan 13, 2026216.25220.35214.65219.32219.321.41%653,503
Jan 12, 2026214.53217.35214.00216.27216.271.35%422,737
Jan 9, 2026214.45215.60212.00213.39213.39-0.85%325,240
Jan 8, 2026214.68215.85212.80215.23215.230.74%240,336
Jan 7, 2026209.49214.60208.40213.64213.642.33%196,307
Jan 6, 2026209.34209.90205.45208.78208.780.81%306,366
Jan 5, 2026205.59210.60202.15207.10207.102.72%734,275
Jan 2, 2026196.91204.20193.08201.62201.611.62%846,433
Dec 31, 2025198.01204.95192.46198.40198.400.88%137,778
Dec 30, 2025194.59199.82194.72196.67196.671.05%211,140
Dec 29, 2025197.49198.12190.14194.62194.62-0.85%56,283
Dec 24, 2025195.01197.98194.64196.29196.29-0.22%19,352
Dec 23, 2025195.69197.30195.32196.72196.720.60%64,659
Dec 22, 2025195.97196.72194.90195.54195.540.14%1,060,296
Dec 19, 2025193.63196.42193.40195.26195.262.13%1,846,125
Dec 18, 2025191.35194.26190.52191.18191.18-1.78%1,552,840
Dec 17, 2025194.00199.36189.66194.64194.640.52%353,391
Dec 16, 2025194.34195.56191.36193.63193.63-0.70%2,001,098
Dec 15, 2025195.20196.94194.12195.00195.000.31%185,778
Dec 12, 2025194.00196.32193.04194.40194.400.96%609,667
Dec 11, 2025193.31193.82191.25192.56192.56-0.71%1,743,770
Dec 10, 2025194.21200.35191.04193.94193.94-0.77%1,030,523
Dec 9, 2025198.87203.15194.02195.44195.44-0.83%431,518
Dec 8, 2025197.05199.02194.06197.08197.08-0.96%144,345
Dec 5, 2025198.74203.05195.42199.00199.000.91%382,310
Dec 4, 2025198.68199.18196.20197.20197.20-0.39%623,186
Dec 3, 2025191.39200.00190.50197.98197.983.15%862,387
Dec 2, 2025191.81198.16188.28191.94191.94-3.93%446,146
Dec 1, 2025201.01204.45179.88199.78199.78-2.02%1,535,918
Nov 28, 2025204.00214.75203.40203.90203.90-0.31%67,926
Nov 27, 2025204.20210.50201.50204.53204.530.11%835,114
Nov 26, 2025205.01207.20199.80204.30204.301.04%560,140
Nov 25, 2025200.35203.30199.68202.20202.200.07%1,356,678
Nov 24, 2025204.20208.75198.60202.05202.05-1.00%910,862
Nov 21, 2025200.93205.40200.35204.10204.10-0.98%971,325
Nov 20, 2025204.44207.50204.15206.13206.131.32%1,702,207
Nov 19, 2025203.49204.40201.90203.45203.45-1.23%419,096
Nov 18, 2025204.15207.30198.48205.98205.98-1.18%194,545
Nov 17, 2025207.83210.35206.70208.45208.452.06%256,861
Nov 14, 2025207.07207.85202.55204.24204.24-3.77%1,165,933
Nov 13, 2025211.53213.35208.70212.25212.250.07%827,254
Nov 12, 2025211.93213.45211.40212.09212.090.77%449,419
Nov 11, 2025213.00213.35209.20210.46210.46-0.33%700,611
Nov 10, 2025211.00212.40210.30211.15211.151.60%1,225,181
Nov 7, 2025208.15208.90206.15207.82207.82-0.35%90,776
Nov 6, 2025212.00211.95207.40208.56208.56-1.63%81,970
Nov 5, 2025211.53212.90209.90212.01212.01-0.37%635,283
Nov 4, 2025211.35213.80209.90212.80212.80-0.30%644,165
Nov 3, 2025213.83214.55211.20213.45213.450.31%140,654
Oct 31, 2025213.53214.65211.65212.80212.80-0.63%131,110
Oct 30, 2025210.00216.90204.95214.15214.153.60%115,471
Oct 29, 2025207.30209.90199.88206.71206.71-0.50%1,140,112
Oct 28, 2025207.01211.15204.90207.75207.75-0.22%313,801
Oct 27, 2025210.02209.35206.90208.20208.200.64%381,557
Oct 24, 2025208.15208.80205.75206.87206.87-0.58%552,717
Oct 23, 2025206.49208.25205.70208.08208.080.52%371,421
Oct 22, 2025207.69210.15205.75207.00207.00-0.32%569,588
Oct 21, 2025204.91208.60203.25207.66207.661.94%434,025
Oct 20, 2025203.30204.25201.70203.70203.700.91%1,357,694
Oct 17, 2025201.59206.30199.20201.86201.85-1.20%1,033,410
Oct 16, 2025203.01205.85200.60204.30204.300.44%774,705
Oct 15, 2025205.01207.00203.00203.40203.401.54%102,561