Skip to main content
Airbus SE (LON:0KVV)
London flag London · Delayed Price · Currency is GBP · Price in EUR
199.00
+1.80 (0.91%)
At close: Dec 5, 2025

Airbus SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025198.74203.05195.42199.00199.000.91%382,305
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
Oct 14, 2025201.34203.40198.14200.32200.31-1.32%1,142,869
Oct 13, 2025201.96203.95201.35203.00203.00-0.11%1,742,835
Oct 10, 2025204.64205.55201.20203.22203.22-1.18%211,098
Oct 9, 2025206.00206.75204.65205.65205.650.50%107,201
Oct 8, 2025203.59205.65202.45204.63204.630.77%223,556
Oct 7, 2025201.59203.70200.05203.08203.080.81%149,882
Oct 6, 2025200.00202.90199.84201.45201.45-1.22%151,757
Oct 3, 2025202.64204.65202.50203.95203.940.91%603,417
Oct 2, 2025200.00202.95199.56202.10202.101.31%420,799
Oct 1, 2025196.68199.74191.90199.49199.492.30%230,091
Sep 30, 2025195.06197.40193.30195.00195.00-0.85%422,990
Sep 29, 2025197.01199.98195.16196.68196.680.72%55,378
Sep 26, 2025195.02198.84190.86195.28195.281.00%668,177
Sep 25, 2025193.40194.10189.38193.34193.34-0.11%1,372,796
Sep 24, 2025194.77198.68190.70193.55193.55-1.06%885,748
Sep 23, 2025196.00197.48191.00195.62195.620.48%2,132,837
Sep 22, 2025193.50195.90193.24194.68194.680.47%1,516,336
Sep 19, 2025193.88199.12190.64193.78193.780.61%916,457
Sep 18, 2025193.01194.20191.04192.60192.600.15%196,036
Sep 17, 2025192.96194.62174.00192.32192.32-1.35%663,455
Sep 16, 2025196.11198.08192.34194.95194.950.58%1,401,947
Sep 15, 2025193.20198.38191.50193.82193.820.02%590,355
Sep 12, 2025192.20194.32192.12193.79193.79-0.11%1,414,842
Sep 11, 2025189.32195.20186.62194.00194.002.36%530,146
Sep 10, 2025188.90190.72188.30189.52189.520.96%564,358
Sep 9, 2025187.11188.00184.56187.72187.72-0.07%250,180
Sep 8, 2025182.90187.92185.00187.86187.862.40%210,116
Sep 5, 2025186.50187.70182.72183.45183.45-1.99%76,698
Sep 4, 2025186.65187.48185.38187.18187.181.34%57,851
Sep 3, 2025180.88185.04180.20184.70184.702.06%152,406
Sep 2, 2025181.97182.48178.86180.98180.98-0.26%186,624
Sep 1, 2025179.49182.66179.34181.46181.461.34%72,333
Aug 29, 2025177.09180.72176.46179.06179.06-0.56%49,592
Aug 28, 2025179.41180.38177.82180.06180.060.68%385,808
Aug 27, 2025180.04182.14175.52178.84178.84-0.19%73,463
Aug 26, 2025177.49180.18176.08179.18179.18-1.03%444,522
Aug 25, 2025179.52182.98178.38181.05181.050.50%23,277
Aug 22, 2025180.00181.62179.88180.14180.14-0.28%849,707
Aug 21, 2025179.01181.16179.12180.64180.640.39%3,413,555
Aug 20, 2025186.82187.32178.92179.94179.94-1.59%91,742
Aug 19, 2025186.50185.20181.98182.85182.85-1.46%917,868
Aug 18, 2025185.76187.00183.48185.56185.56-0.37%52,296
Aug 15, 2025184.77186.88183.48186.26186.262.44%2,052,908
Aug 14, 2025182.40183.90180.34181.82181.820.61%131,579
Aug 13, 2025182.00182.86179.56180.72180.720.58%489,592
Aug 12, 2025176.48180.86176.06179.68179.682.32%354,089
Aug 11, 2025178.98176.94172.08175.60175.60-0.98%77,550
Aug 8, 2025178.25178.66173.54177.35177.35-0.17%258,065
Aug 7, 2025178.73179.22177.30177.64177.640.27%839,530
Aug 6, 2025178.61178.14175.38177.17177.171.38%181,783
Aug 5, 2025173.64176.28173.00174.75174.752.18%2,059,503
Aug 4, 2025170.50172.36170.02171.02171.020.41%738,608
Aug 1, 2025175.01175.04167.44170.33170.33-4.21%1,561,664
Jul 31, 2025177.74180.68175.64177.82177.82-0.88%201,265
Jul 30, 2025181.30181.04178.24179.41179.40-0.39%725,141
Jul 29, 2025175.43182.34177.74180.11180.110.54%329,001
Jul 28, 2025182.92183.08177.58179.14179.14-0.55%70,382
Jul 25, 2025180.80185.96177.30180.13180.13-2.61%86,759
Jul 24, 2025186.52186.88181.54184.96184.960.98%1,016,078
Jul 23, 2025184.86189.54180.40183.15183.15-0.31%3,144,655
Jul 22, 2025185.15185.74179.56183.72183.72-0.25%1,864,372
Jul 21, 2025186.00186.68181.54184.18184.18-1.18%1,216,231