Airbus SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	49.84	50.63	49.63	50.63	-	-0.20%	9,000
Mar 6, 2026	50.09	51.26	50.00	50.73	50.73	-0.26%	903,102
Mar 5, 2026	51.93	52.00	50.38	50.86	50.86	-0.70%	1,005,248
Mar 4, 2026	51.58	51.80	51.03	51.22	51.22	-0.37%	1,547,639
Mar 3, 2026	50.96	51.61	50.05	51.41	51.41	-1.78%	1,431,912
Mar 2, 2026	52.71	53.07	52.34	52.34	52.34	-3.38%	2,439,838
Feb 27, 2026	54.38	54.56	53.96	54.17	54.17	-1.77%	1,030,235
Feb 26, 2026	55.43	55.48	54.77	55.15	55.15	1.07%	582,446
Feb 25, 2026	53.96	54.64	53.95	54.56	54.56	1.17%	542,112
Feb 24, 2026	53.48	54.12	52.95	53.93	53.93	0.15%	847,486
Feb 23, 2026	54.93	55.04	53.66	53.85	53.85	-3.13%	1,069,861
Feb 20, 2026	55.83	56.28	55.59	55.59	55.59	1.16%	437,092
Feb 19, 2026	55.13	55.77	54.54	54.95	54.95	-6.74%	1,276,390
Feb 18, 2026	58.87	59.89	58.51	58.92	58.92	2.61%	1,712,349
Feb 17, 2026	57.65	58.37	57.42	57.42	57.42	0.49%	598,937
Feb 13, 2026	57.46	57.62	56.83	57.14	57.14	1.55%	370,797
Feb 12, 2026	57.01	57.38	56.17	56.27	56.27	1.11%	451,465
Feb 11, 2026	56.12	56.29	55.38	55.65	55.65	-2.08%	606,097
Feb 10, 2026	57.12	57.18	56.80	56.83	56.83	-1.41%	337,388
Feb 9, 2026	56.77	57.76	56.64	57.64	57.64	2.18%	620,971
Feb 6, 2026	56.03	56.58	56.03	56.41	56.41	1.15%	454,223
Feb 5, 2026	55.80	56.27	55.60	55.77	55.77	0.49%	1,130,291
Feb 4, 2026	56.40	56.41	55.29	55.50	55.50	-1.05%	492,349
Feb 3, 2026	56.51	56.54	55.77	56.09	56.09	-2.03%	567,621
Feb 2, 2026	56.96	57.36	56.88	57.25	57.25	0.35%	548,451
Jan 30, 2026	57.60	57.81	56.66	57.05	57.05	-2.14%	624,238
Jan 29, 2026	58.23	58.30	57.50	58.30	58.30	-0.14%	381,627
Jan 28, 2026	58.18	58.52	57.25	58.38	58.38	-2.64%	1,139,837
Jan 27, 2026	59.57	60.38	59.45	59.96	59.96	0.12%	664,528
Jan 26, 2026	60.45	60.61	59.88	59.89	59.89	-2.43%	609,665
Jan 23, 2026	60.68	61.65	60.55	61.38	61.38	1.30%	570,845
Jan 22, 2026	61.25	61.25	60.30	60.59	60.59	-0.15%	680,770
Jan 21, 2026	60.54	61.37	60.16	60.68	60.68	0.02%	792,033
Jan 20, 2026	60.64	61.25	60.52	60.67	60.67	-3.90%	787,815
Jan 16, 2026	62.65	63.15	62.52	63.13	63.13	1.74%	605,566
Jan 15, 2026	62.16	62.47	61.74	62.05	62.05	-1.32%	423,404
Jan 14, 2026	63.23	63.37	62.65	62.88	62.88	-1.89%	498,719
Jan 13, 2026	63.63	64.35	63.50	64.09	64.09	1.59%	367,814
Jan 12, 2026	63.12	63.43	62.87	63.09	63.09	0.88%	462,165
Jan 9, 2026	62.08	62.64	62.00	62.54	62.54	-0.02%	441,437
Jan 8, 2026	62.69	62.91	62.45	62.55	62.55	0.10%	889,012
Jan 7, 2026	62.26	62.66	62.09	62.49	62.49	1.81%	447,443
Jan 6, 2026	60.94	61.60	60.24	61.38	61.38	0.51%	474,961
Jan 5, 2026	61.15	61.43	60.55	61.07	61.07	2.37%	407,731
Jan 2, 2026	59.40	59.78	59.05	59.66	59.66	3.00%	362,553
Dec 31, 2025	57.16	58.53	57.16	57.92	57.92	-0.67%	124,743
Dec 30, 2025	58.47	58.68	57.79	58.31	58.31	1.30%	261,045
Dec 29, 2025	57.71	57.82	57.30	57.56	57.56	-0.79%	275,649
Dec 26, 2025	57.25	58.02	57.25	58.02	58.02	0.50%	224,460
Dec 24, 2025	56.76	57.75	56.76	57.73	57.73	-0.33%	193,620
Dec 23, 2025	57.64	58.06	57.61	57.92	57.92	0.94%	319,367
Dec 22, 2025	57.40	57.64	57.25	57.38	57.38	0.45%	392,316
Dec 19, 2025	57.17	57.46	57.12	57.12	57.12	0.94%	357,444
Dec 18, 2025	56.30	56.97	56.30	56.59	56.59	1.54%	278,708
Dec 17, 2025	56.04	56.40	55.62	55.73	55.73	-2.02%	265,353
Dec 16, 2025	56.41	57.15	56.34	56.88	56.88	-0.96%	335,009
Dec 15, 2025	57.62	57.81	57.31	57.43	57.43	1.02%	197,010
Dec 12, 2025	57.26	57.35	56.77	56.85	56.85	0.25%	336,971
Dec 11, 2025	56.60	56.89	56.17	56.71	56.71	-0.07%	413,356
Dec 10, 2025	56.50	56.87	56.10	56.75	56.75	0.37%	415,077
Dec 9, 2025	56.93	56.99	56.53	56.54	56.54	-2.63%	349,787
Dec 8, 2025	57.42	58.27	57.37	58.07	58.07	1.63%	474,856
Dec 5, 2025	57.60	57.73	57.11	57.14	57.14	-0.45%	322,254
Dec 4, 2025	57.51	57.67	57.24	57.40	57.40	-1.54%	512,083
Dec 3, 2025	57.90	58.33	57.50	58.30	58.30	5.08%	893,566
Dec 2, 2025	55.28	55.96	55.05	55.48	55.48	-0.72%	501,962
Dec 1, 2025	56.33	56.54	55.87	55.88	55.88	-3.24%	1,251,266
Nov 28, 2025	59.32	59.36	57.75	57.75	57.75	-1.97%	1,861,053
Nov 26, 2025	58.70	59.60	58.26	58.91	58.91	0.89%	473,622
Nov 25, 2025	58.34	58.55	57.70	58.39	58.39	1.88%	333,361
Nov 24, 2025	57.65	58.27	57.29	57.32	57.32	-1.99%	319,313
Nov 21, 2025	58.74	58.88	57.95	58.48	58.48	0.88%	343,632
Nov 20, 2025	59.50	59.76	57.93	57.97	57.97	-1.14%	444,372
Nov 19, 2025	58.47	58.96	58.33	58.64	58.64	-0.91%	312,038
Nov 18, 2025	59.48	59.60	58.60	59.18	59.18	-0.90%	390,872
Nov 17, 2025	60.35	60.48	59.40	59.72	59.72	0.04%	406,882
Nov 14, 2025	59.32	60.00	59.32	59.70	59.70	-1.95%	287,606
Nov 13, 2025	61.54	61.75	60.66	60.88	60.88	-0.72%	438,229
Nov 12, 2025	61.20	61.52	61.07	61.32	61.32	0.18%	263,258
Nov 11, 2025	60.97	61.38	60.65	61.21	61.21	-0.49%	186,232
Nov 10, 2025	61.09	61.58	60.77	61.51	61.51	1.55%	580,280
Nov 7, 2025	60.22	60.57	59.89	60.57	60.57	1.07%	302,183
Nov 6, 2025	60.03	60.37	59.73	59.93	59.93	-1.75%	482,291
Nov 5, 2025	60.58	61.07	60.58	61.00	61.00	-0.39%	237,532
Nov 4, 2025	60.90	61.33	60.84	61.24	61.24	-0.46%	842,807
Nov 3, 2025	61.06	61.86	61.06	61.52	61.52	0.20%	244,287
Oct 31, 2025	61.76	61.77	61.27	61.40	61.40	0.16%	327,446
Oct 30, 2025	61.96	62.17	61.20	61.30	61.30	-0.50%	563,010
Oct 29, 2025	59.81	63.10	59.81	61.61	61.61	2.43%	432,076
Oct 28, 2025	60.43	60.80	60.08	60.15	60.15	-1.04%	307,935
Oct 27, 2025	60.24	60.78	60.23	60.78	60.78	0.46%	253,482
Oct 24, 2025	60.28	60.52	59.87	60.50	60.50	0.28%	184,957
Oct 23, 2025	60.09	60.45	60.06	60.33	60.33	1.11%	288,762
Oct 22, 2025	59.88	60.19	59.43	59.67	59.67	-0.35%	260,541
Oct 21, 2025	60.35	60.43	59.88	59.88	59.88	0.91%	235,956
Oct 20, 2025	59.11	59.45	59.01	59.34	59.34	0.70%	265,646
Oct 17, 2025	59.02	59.57	58.34	58.93	58.93	-0.24%	401,387
Oct 16, 2025	59.73	60.19	58.94	59.07	59.07	0.03%	562,139
Oct 15, 2025	59.28	59.32	58.60	59.05	59.05	-0.20%	406,002
Oct 14, 2025	57.99	59.56	57.99	59.17	59.17	1.18%	900,327