Airbus SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	48.23	49.20	46.91	48.36	48.36	-0.56%	1,496,481
Apr 27, 2026	48.70	48.91	48.32	48.63	48.63	-0.78%	476,601
Apr 24, 2026	48.35	49.02	48.28	49.01	49.01	0.39%	487,633
Apr 23, 2026	48.61	49.49	48.08	48.82	48.82	0.72%	747,762
Apr 22, 2026	49.42	49.50	48.47	48.47	48.47	-4.11%	879,523
Apr 21, 2026	51.76	51.77	50.39	50.55	49.82	-3.18%	766,842
Apr 20, 2026	52.04	52.42	51.90	52.21	51.46	-1.71%	997,751
Apr 17, 2026	52.82	53.77	52.73	53.12	52.36	5.19%	822,614
Apr 16, 2026	51.30	51.40	49.69	50.50	49.78	-0.55%	771,060
Apr 15, 2026	50.30	50.97	50.29	50.78	50.05	-0.61%	588,768
Apr 14, 2026	50.87	51.27	50.80	51.09	50.36	1.77%	460,327
Apr 13, 2026	49.02	50.54	49.00	50.20	49.48	1.37%	873,023
Apr 10, 2026	50.30	50.30	49.32	49.52	48.81	-1.55%	363,687
Apr 9, 2026	49.55	50.49	49.33	50.30	49.58	-1.64%	431,289
Apr 8, 2026	51.38	51.46	50.77	51.14	50.41	7.19%	523,358
Apr 7, 2026	47.09	48.09	46.45	47.71	47.03	-0.87%	534,077
Apr 6, 2026	47.59	48.72	47.59	48.13	47.44	0.77%	496,760
Apr 2, 2026	46.90	48.21	46.87	47.76	47.07	-1.42%	923,519
Apr 1, 2026	48.13	48.88	48.06	48.45	47.75	2.54%	1,662,035
Mar 31, 2026	46.41	47.43	45.88	47.25	46.57	4.54%	830,233
Mar 30, 2026	45.48	45.74	45.01	45.20	44.55	-1.80%	1,481,786
Mar 27, 2026	46.46	46.49	45.75	46.03	45.37	-1.79%	1,489,305
Mar 26, 2026	47.35	47.78	46.87	46.87	46.20	-3.60%	959,006
Mar 25, 2026	48.60	48.85	48.26	48.62	47.92	2.14%	844,186
Mar 24, 2026	47.02	48.00	46.72	47.60	46.92	-1.77%	789,674
Mar 23, 2026	47.47	49.38	47.47	48.46	47.76	4.76%	1,159,838
Mar 20, 2026	47.28	47.31	45.97	46.26	45.60	-2.73%	1,189,282
Mar 19, 2026	46.70	48.17	46.35	47.56	46.88	-1.43%	1,480,104
Mar 18, 2026	49.50	49.62	48.24	48.25	47.56	-1.61%	474,588
Mar 17, 2026	49.61	49.68	48.88	49.04	48.34	0.37%	532,248
Mar 16, 2026	48.36	49.06	48.26	48.86	48.16	1.90%	604,311
Mar 13, 2026	48.85	49.02	47.75	47.95	47.26	-4.52%	839,766
Mar 12, 2026	50.59	50.61	48.74	50.22	49.50	-2.30%	2,988,233
Mar 11, 2026	50.81	51.51	50.64	51.40	50.66	0.23%	491,186
Mar 10, 2026	51.57	52.08	50.81	51.28	50.54	4.16%	754,300
Mar 9, 2026	49.81	51.70	49.20	49.23	48.52	-2.96%	804,786
Mar 6, 2026	50.09	51.26	50.00	50.73	50.00	-0.26%	903,102
Mar 5, 2026	51.93	52.00	50.38	50.86	50.13	-0.70%	1,005,248
Mar 4, 2026	51.58	51.80	51.03	51.22	50.49	-0.37%	1,547,639
Mar 3, 2026	50.96	51.61	50.05	51.41	50.67	-1.78%	1,431,912
Mar 2, 2026	52.71	53.07	52.34	52.34	51.59	-3.38%	2,439,838
Feb 27, 2026	54.38	54.56	53.96	54.17	53.39	-1.77%	1,030,235
Feb 26, 2026	55.43	55.48	54.77	55.15	54.35	1.07%	582,446
Feb 25, 2026	53.96	54.64	53.95	54.56	53.78	1.17%	542,112
Feb 24, 2026	53.48	54.12	52.95	53.93	53.16	0.15%	847,486
Feb 23, 2026	54.93	55.04	53.66	53.85	53.08	-3.13%	1,069,861
Feb 20, 2026	55.83	56.28	55.59	55.59	54.79	1.16%	437,092
Feb 19, 2026	55.13	55.77	54.54	54.95	54.16	-6.74%	1,276,390
Feb 18, 2026	58.87	59.89	58.51	58.92	58.07	2.61%	1,712,349
Feb 17, 2026	57.65	58.37	57.42	57.42	56.60	0.49%	598,937
Feb 13, 2026	57.46	57.62	56.83	57.14	56.32	1.55%	370,797
Feb 12, 2026	57.01	57.38	56.17	56.27	55.46	1.11%	451,465
Feb 11, 2026	56.12	56.29	55.38	55.65	54.85	-2.08%	606,097
Feb 10, 2026	57.12	57.18	56.80	56.83	56.01	-1.41%	337,388
Feb 9, 2026	56.77	57.76	56.64	57.64	56.81	2.18%	620,971
Feb 6, 2026	56.03	56.58	56.03	56.41	55.60	1.15%	454,223
Feb 5, 2026	55.80	56.27	55.60	55.77	54.97	0.49%	1,130,291
Feb 4, 2026	56.40	56.41	55.29	55.50	54.70	-1.05%	492,349
Feb 3, 2026	56.51	56.54	55.77	56.09	55.29	-2.03%	567,621
Feb 2, 2026	56.96	57.36	56.88	57.25	56.43	0.35%	548,451
Jan 30, 2026	57.60	57.81	56.66	57.05	56.23	-2.14%	624,238
Jan 29, 2026	58.23	58.30	57.50	58.30	57.46	-0.14%	381,627
Jan 28, 2026	58.18	58.52	57.25	58.38	57.54	-2.64%	1,139,837
Jan 27, 2026	59.57	60.38	59.45	59.96	59.10	0.12%	666,040
Jan 26, 2026	60.45	60.61	59.88	59.89	59.03	-2.43%	609,665
Jan 23, 2026	60.68	61.65	60.55	61.38	60.50	1.30%	570,845
Jan 22, 2026	61.25	61.25	60.30	60.59	59.72	-0.15%	680,770
Jan 21, 2026	60.54	61.37	60.16	60.68	59.81	0.02%	792,033
Jan 20, 2026	60.64	61.25	60.52	60.67	59.80	-3.90%	787,815
Jan 16, 2026	62.65	63.15	62.52	63.13	62.22	1.74%	605,566
Jan 15, 2026	62.16	62.47	61.74	62.05	61.16	-1.32%	423,404
Jan 14, 2026	63.23	63.37	62.65	62.88	61.98	-1.89%	498,719
Jan 13, 2026	63.63	64.35	63.50	64.09	63.17	1.59%	367,847
Jan 12, 2026	63.12	63.43	62.87	63.09	62.18	0.88%	462,165
Jan 9, 2026	62.08	62.64	62.00	62.54	61.64	-0.02%	441,437
Jan 8, 2026	62.69	62.91	62.45	62.55	61.65	0.10%	889,012
Jan 7, 2026	62.26	62.66	62.09	62.49	61.59	1.81%	447,443
Jan 6, 2026	60.94	61.60	60.24	61.38	60.50	0.51%	474,961
Jan 5, 2026	61.15	61.43	60.55	61.07	60.19	2.37%	407,731
Jan 2, 2026	59.40	59.78	59.05	59.66	58.80	3.00%	362,553
Dec 31, 2025	57.16	58.53	57.16	57.92	57.09	-0.67%	124,743
Dec 30, 2025	58.47	58.68	57.79	58.31	57.47	1.30%	261,045
Dec 29, 2025	57.71	57.82	57.30	57.56	56.73	-0.79%	275,649
Dec 26, 2025	57.25	58.02	57.25	58.02	57.19	0.50%	224,460
Dec 24, 2025	56.76	57.75	56.76	57.73	56.90	-0.33%	193,620
Dec 23, 2025	57.64	58.06	57.61	57.92	57.09	0.94%	319,367
Dec 22, 2025	57.40	57.64	57.25	57.38	56.56	0.45%	392,316
Dec 19, 2025	57.17	57.46	57.12	57.12	56.30	0.94%	357,444
Dec 18, 2025	56.30	56.97	56.30	56.59	55.78	1.54%	278,708
Dec 17, 2025	56.04	56.40	55.62	55.73	54.93	-2.02%	265,353
Dec 16, 2025	56.41	57.15	56.34	56.88	56.06	-0.96%	335,009
Dec 15, 2025	57.62	57.81	57.31	57.43	56.61	1.02%	197,010
Dec 12, 2025	57.26	57.35	56.77	56.85	56.03	0.25%	336,971
Dec 11, 2025	56.60	56.89	56.17	56.71	55.90	-0.07%	413,356
Dec 10, 2025	56.50	56.87	56.10	56.75	55.94	0.37%	415,077
Dec 9, 2025	56.93	56.99	56.53	56.54	55.73	-2.63%	349,787
Dec 8, 2025	57.42	58.27	57.37	58.07	57.24	1.63%	474,856
Dec 5, 2025	57.60	57.73	57.11	57.14	56.32	-0.45%	322,254
Dec 4, 2025	57.51	57.67	57.24	57.40	56.58	-1.54%	512,083
Dec 3, 2025	57.90	58.33	57.50	58.30	57.46	5.08%	893,566