Skip to main content
Airbus SE (LON:0KVV)
London flag London · Delayed Price · Currency is GBP · Price in EUR
165.12
-1.54 (-0.92%)
At close: Apr 28, 2026

Airbus SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026167.15168.22164.38165.12165.12-0.92%678,538
Apr 27, 2026165.91167.48164.56166.66166.660.44%771,942
Apr 24, 2026165.09167.92158.60165.93165.93-0.42%3,891,154
Apr 23, 2026165.26169.30163.84166.63166.63-1.26%1,129,204
Apr 22, 2026172.27171.78165.78168.76168.76-3.20%1,706,733
Apr 21, 2026174.31179.92168.67174.34174.34-1.16%279,682
Apr 20, 2026176.56179.90175.64176.38173.17-1.73%1,383,504
Apr 17, 2026170.92181.96170.70179.48176.214.71%1,189,988
Apr 16, 2026172.56176.06169.12171.41168.29-0.16%206,723
Apr 15, 2026172.23172.82170.08171.68168.56-0.63%1,706,367
Apr 14, 2026171.85174.12170.84172.76169.623.75%2,697,558
Apr 13, 2026167.34170.46165.18166.52163.49-2.78%3,427,416
Apr 10, 2026170.61175.36167.50171.28168.160.20%1,789,950
Apr 9, 2026173.89174.82168.96170.94167.83-2.47%2,535,408
Apr 8, 2026179.53181.44171.44175.26172.077.89%1,112,509
Apr 7, 2026170.10167.84160.78162.44159.49-1.63%186,684
Apr 2, 2026163.62170.62162.76165.14162.13-1.56%263,552
Apr 1, 2026174.16170.98162.88167.76164.715.03%845,079
Mar 31, 2026158.35162.00157.40159.73156.820.92%143,011
Mar 30, 2026159.41161.40157.60158.28155.40-1.98%809,018
Mar 27, 2026163.09168.60159.96161.48158.54-2.12%1,700,400
Mar 26, 2026166.10167.70163.40164.97161.97-1.73%206,104
Mar 25, 2026168.61169.58165.00167.88164.820.89%579,945
Mar 24, 2026169.13170.70161.60166.40163.374.87%725,195
Mar 23, 2026158.23170.24154.90158.67155.78-3.17%917,109
Mar 20, 2026165.20166.06159.72163.86160.88-0.57%1,091,482
Mar 19, 2026167.81168.25161.80164.80161.80-4.30%1,247,793
Mar 18, 2026172.00176.06167.52172.20169.070.60%1,548,443
Mar 17, 2026168.77173.72168.28171.18168.060.72%280,515
Mar 16, 2026168.63172.50165.82169.96166.870.02%2,628,403
Mar 13, 2026172.02172.34168.02169.93166.84-0.80%170,614
Mar 12, 2026176.50177.68169.58171.30168.18-2.48%991,186
Mar 11, 2026177.89177.32174.08175.66172.46-1.70%153,548
Mar 10, 2026181.26180.00176.12178.71175.453.69%742,036
Mar 9, 2026169.64176.08166.62172.35169.22-2.27%334,804
Mar 6, 2026177.66178.36172.64176.35173.14-2.52%180,634
Mar 5, 2026179.41183.14175.76180.92177.632.91%623,443
Mar 4, 2026173.95179.82172.20175.80172.600.22%392,932
Mar 3, 2026180.00181.24173.44175.42172.23-3.20%2,313,971
Mar 2, 2026178.35182.16177.70181.22177.92-1.86%194,627
Feb 27, 2026186.86187.16183.72184.66181.30-0.72%1,717,307
Feb 26, 2026187.30188.26184.66186.00182.620.82%468,485
Feb 25, 2026184.61184.70181.54184.48181.121.72%437,770
Feb 24, 2026182.80218.80178.26181.35178.05-1.60%1,832,575
Feb 23, 2026187.26188.02183.14184.30180.95-3.15%469,994
Feb 20, 2026190.59192.82185.00190.30186.841.43%814,898
Feb 19, 2026193.01194.76184.70187.61184.20-6.10%820,897
Feb 18, 2026196.82201.45191.68199.79196.152.58%1,412,466
Feb 17, 2026200.00197.30193.82194.77191.22-1.19%1,334,289
Feb 16, 2026193.35198.20190.40197.11193.522.00%1,726,830
Feb 13, 2026189.66194.58187.90193.24189.720.72%405,283
Feb 12, 2026190.00193.52187.12191.86188.371.42%169,252
Feb 11, 2026192.00191.30185.38189.18185.74-1.93%81,827
Feb 10, 2026195.05194.64191.00192.90189.390.62%298,037
Feb 9, 2026192.16193.50189.68191.70188.210.69%746,139
Feb 6, 2026189.95191.66188.86190.39186.931.08%307,609
Feb 5, 2026187.95190.94186.90188.35184.92-0.41%116,204
Feb 4, 2026190.93192.58188.20189.12185.68-1.68%845,885
Feb 3, 2026195.02195.70189.80192.35188.850.51%346,874
Feb 2, 2026189.43194.36184.04191.38187.90-1.25%716,273
Jan 30, 2026192.59195.02192.06193.80190.270.08%84,617
Jan 29, 2026196.00198.10192.84193.64190.12-1.49%584,645
Jan 28, 2026197.49198.70191.38196.57192.99-3.14%3,363,136
Jan 27, 2026202.00203.45199.22202.95199.26-0.49%3,500,682
Jan 26, 2026206.78206.80201.70203.95200.24-1.38%328,651
Jan 23, 2026204.83208.05205.15206.81203.04-0.98%306,835
Jan 22, 2026207.63210.15205.80208.86205.061.15%217,831
Jan 21, 2026208.49208.70201.60206.49202.730.02%553,976
Jan 20, 2026208.54209.50205.20206.44202.68-3.87%97,780
Jan 19, 2026212.45215.85208.40214.75210.84-0.85%371,537
Jan 16, 2026214.83218.25209.60216.59212.650.94%88,685
Jan 15, 2026215.45215.50212.80214.58210.67-2.47%1,099,333
Jan 14, 2026220.00221.35215.44220.00216.000.31%122,392
Jan 13, 2026216.25220.35214.65219.32215.331.41%653,503
Jan 12, 2026214.53217.35214.00216.27212.331.35%422,737
Jan 9, 2026214.45215.60212.00213.39209.51-0.85%325,240
Jan 8, 2026214.68215.85212.80215.23211.310.74%240,336
Jan 7, 2026209.49214.60208.40213.64209.752.33%196,307
Jan 6, 2026209.34209.90205.45208.78204.980.81%306,366
Jan 5, 2026205.59210.60202.15207.10203.332.72%734,275
Jan 2, 2026196.91204.20193.08201.62197.951.62%846,433
Dec 31, 2025198.01204.95192.46198.40194.790.88%137,778
Dec 30, 2025194.59199.82194.72196.67193.091.05%211,140
Dec 29, 2025197.49198.12190.14194.62191.08-0.85%56,283
Dec 24, 2025195.01197.98194.64196.29192.72-0.22%19,352
Dec 23, 2025195.69197.30195.32196.72193.140.60%64,659
Dec 22, 2025195.97196.72194.90195.54191.980.14%1,060,296
Dec 19, 2025193.63196.42193.40195.26191.712.13%1,846,125
Dec 18, 2025191.35194.26190.52191.18187.70-1.78%1,552,840
Dec 17, 2025194.00199.36189.66194.64191.100.52%353,391
Dec 16, 2025194.34195.56191.36193.63190.11-0.70%2,001,098
Dec 15, 2025195.20196.94194.12195.00191.450.31%185,778
Dec 12, 2025194.00196.32193.04194.40190.870.96%609,667
Dec 11, 2025193.31193.82191.25192.56189.06-0.71%1,743,770
Dec 10, 2025194.21200.35191.04193.94190.41-0.77%1,030,523
Dec 9, 2025198.87203.15194.02195.44191.88-0.83%431,518
Dec 8, 2025197.05199.02194.06197.08193.49-0.96%144,345
Dec 5, 2025198.74203.05195.42199.00195.380.91%382,310
Dec 4, 2025198.68199.18196.20197.20193.61-0.39%623,186
Dec 3, 2025191.39200.00190.50197.98194.383.15%862,387