Airbnb, Inc. (VIE:ABNB)
Austria
· Delayed Price · Currency is EUR 111.62
-2.78 (-2.43%)
Last updated: Mar 9, 2026, 3:30 PM CET
Airbnb Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 116.46 | 116.70 | 114.40 | 114.40 | 114.40 | -2.31% | 173 |
| Mar 5, 2026 | 116.44 | 118.08 | 115.86 | 117.10 | 117.10 | -0.96% | - |
| Mar 4, 2026 | 113.80 | 118.24 | 113.40 | 118.24 | 118.24 | 4.51% | - |
| Mar 3, 2026 | 112.70 | 114.30 | 111.96 | 113.14 | 113.14 | 0.37% | 45 |
| Mar 2, 2026 | 112.62 | 112.72 | 111.32 | 112.72 | 112.72 | -2.12% | 87 |
| Feb 27, 2026 | 115.26 | 115.60 | 114.58 | 115.16 | 115.16 | -0.76% | - |
| Feb 26, 2026 | 111.12 | 116.04 | 110.76 | 116.04 | 116.04 | 4.63% | 87 |
| Feb 25, 2026 | 106.78 | 110.90 | 106.64 | 110.90 | 110.90 | 4.03% | - |
| Feb 24, 2026 | 104.16 | 106.60 | 104.16 | 106.60 | 106.60 | 4.39% | - |
| Feb 23, 2026 | 107.24 | 108.66 | 102.12 | 102.12 | 102.12 | -4.11% | - |
| Feb 20, 2026 | 105.98 | 107.22 | 105.86 | 106.50 | 106.50 | 1.25% | 174 |
| Feb 19, 2026 | 105.20 | 105.32 | 104.88 | 105.18 | 105.18 | -0.64% | - |
| Feb 18, 2026 | 105.08 | 105.86 | 104.92 | 105.86 | 105.86 | -1.12% | 87 |
| Feb 17, 2026 | 102.32 | 107.06 | 102.08 | 107.06 | 107.06 | 3.56% | 87 |
| Feb 16, 2026 | 103.84 | 104.36 | 103.20 | 103.38 | 103.38 | 1.69% | 87 |
| Feb 13, 2026 | 101.46 | 106.82 | 101.42 | 101.66 | 101.66 | 2.86% | 87 |
| Feb 12, 2026 | 100.58 | 101.32 | 98.83 | 98.83 | 98.83 | -0.93% | - |
| Feb 11, 2026 | 101.40 | 102.14 | 99.76 | 99.76 | 99.76 | -2.06% | - |
| Feb 10, 2026 | 102.12 | 102.12 | 101.62 | 101.86 | 101.86 | 0.24% | - |
| Feb 9, 2026 | 103.22 | 103.22 | 101.62 | 101.62 | 101.62 | -0.14% | - |
| Feb 6, 2026 | 103.30 | 103.58 | 101.76 | 101.76 | 101.76 | -1.62% | - |
| Feb 5, 2026 | 104.96 | 105.96 | 103.44 | 103.44 | 103.44 | -2.19% | - |
| Feb 4, 2026 | 104.42 | 105.76 | 104.40 | 105.76 | 105.76 | -0.53% | - |
| Feb 3, 2026 | 111.54 | 111.54 | 106.32 | 106.32 | 106.32 | -4.80% | - |
| Feb 2, 2026 | 108.48 | 111.68 | 108.48 | 111.68 | 111.68 | 1.97% | - |
| Jan 30, 2026 | 109.88 | 110.34 | 109.52 | 109.52 | 109.52 | -0.26% | - |
| Jan 29, 2026 | 109.86 | 110.46 | 109.80 | 109.80 | 109.80 | -1.26% | - |
| Jan 28, 2026 | 110.48 | 111.20 | 110.46 | 111.20 | 111.20 | 1.24% | - |
| Jan 27, 2026 | 112.70 | 112.70 | 109.84 | 109.84 | 109.84 | -2.81% | - |
| Jan 26, 2026 | 111.46 | 113.02 | 111.16 | 113.02 | 113.02 | 0.16% | - |
| Jan 23, 2026 | 114.04 | 114.10 | 112.84 | 112.84 | 112.84 | -2.05% | - |
| Jan 22, 2026 | 114.44 | 115.24 | 114.44 | 115.20 | 115.20 | 0.91% | - |
| Jan 21, 2026 | 111.68 | 114.16 | 111.24 | 114.16 | 114.16 | 2.40% | - |
| Jan 20, 2026 | 110.44 | 111.48 | 109.50 | 111.48 | 111.48 | 0.87% | - |
| Jan 19, 2026 | 112.36 | 112.36 | 110.52 | 110.52 | 110.52 | -2.11% | 80 |
| Jan 16, 2026 | 114.20 | 115.08 | 112.90 | 112.90 | 112.90 | -1.29% | - |
| Jan 15, 2026 | 113.88 | 115.74 | 113.88 | 114.38 | 114.38 | -0.19% | - |
| Jan 14, 2026 | 119.58 | 119.72 | 114.60 | 114.60 | 114.60 | -3.55% | - |
| Jan 13, 2026 | 118.34 | 118.82 | 118.18 | 118.82 | 118.82 | -0.13% | - |
| Jan 12, 2026 | 118.90 | 119.50 | 117.38 | 118.98 | 118.98 | -0.93% | 35 |
| Jan 9, 2026 | 120.20 | 121.12 | 119.86 | 120.10 | 120.10 | 1.81% | - |
| Jan 8, 2026 | 117.48 | 117.96 | 116.76 | 117.96 | 117.96 | -0.79% | - |
| Jan 7, 2026 | 117.50 | 118.90 | 117.50 | 118.90 | 118.90 | 1.64% | - |
| Jan 6, 2026 | 115.58 | 116.98 | 115.58 | 116.98 | 116.98 | 0.09% | - |
| Jan 5, 2026 | 113.74 | 116.88 | 113.24 | 116.88 | 116.88 | 3.23% | 87 |
| Jan 2, 2026 | 115.58 | 116.52 | 113.22 | 113.22 | 113.22 | -2.18% | - |
| Dec 30, 2025 | 115.66 | 115.82 | 115.66 | 115.74 | 115.74 | -0.38% | - |
| Dec 29, 2025 | 115.26 | 116.18 | 115.26 | 116.18 | 116.18 | 0.52% | - |
| Dec 23, 2025 | 115.78 | 116.26 | 115.58 | 115.58 | 115.58 | -0.16% | - |
| Dec 22, 2025 | 115.48 | 115.92 | 115.28 | 115.76 | 115.76 | -0.62% | - |
| Dec 19, 2025 | 114.54 | 116.48 | 114.02 | 116.48 | 116.48 | 2.25% | - |
| Dec 18, 2025 | 113.98 | 114.48 | 113.92 | 113.92 | 113.92 | -0.71% | - |
| Dec 17, 2025 | 113.86 | 114.74 | 113.86 | 114.74 | 114.74 | 2.03% | - |
| Dec 16, 2025 | 111.34 | 112.46 | 111.02 | 112.46 | 112.46 | 1.04% | 2 |
| Dec 15, 2025 | 109.58 | 111.30 | 109.58 | 111.30 | 111.30 | 0.98% | - |
| Dec 12, 2025 | 109.24 | 110.26 | 109.10 | 110.22 | 110.22 | 1.31% | - |
| Dec 11, 2025 | 108.36 | 108.90 | 108.24 | 108.80 | 108.80 | 0.83% | - |
| Dec 10, 2025 | 107.34 | 107.90 | 107.34 | 107.90 | 107.90 | 0.86% | - |
| Dec 9, 2025 | 104.52 | 106.98 | 104.36 | 106.98 | 106.98 | 2.18% | - |
| Dec 8, 2025 | 106.40 | 107.00 | 104.70 | 104.70 | 104.70 | -1.08% | - |
| Dec 5, 2025 | 103.52 | 105.84 | 103.42 | 105.84 | 105.84 | 2.94% | 15 |
| Dec 4, 2025 | 103.06 | 103.06 | 102.48 | 102.82 | 102.82 | 0.21% | 134 |
| Dec 3, 2025 | 102.14 | 102.60 | 101.30 | 102.60 | 102.60 | 0.20% | - |
| Dec 2, 2025 | 102.18 | 102.60 | 101.76 | 102.40 | 102.40 | 0.12% | - |
| Dec 1, 2025 | 100.26 | 102.28 | 99.51 | 102.28 | 102.28 | 0.97% | - |
| Nov 28, 2025 | 100.62 | 101.38 | 100.62 | 101.30 | 101.30 | 0.62% | - |
| Nov 27, 2025 | 101.66 | 101.66 | 100.68 | 100.68 | 100.68 | -0.57% | - |
| Nov 26, 2025 | 102.56 | 102.58 | 101.26 | 101.26 | 101.26 | -0.51% | - |
| Nov 25, 2025 | 99.34 | 101.78 | 98.97 | 101.78 | 101.78 | 2.83% | - |
| Nov 24, 2025 | 99.53 | 99.53 | 98.98 | 98.98 | 98.98 | 0.34% | - |
| Nov 21, 2025 | 96.67 | 98.64 | 96.32 | 98.64 | 98.64 | 0.54% | 9 |
| Nov 20, 2025 | 99.99 | 99.99 | 98.11 | 98.11 | 98.11 | -1.57% | - |
| Nov 19, 2025 | 99.81 | 100.14 | 99.67 | 99.67 | 99.67 | -2.09% | - |
| Nov 18, 2025 | 100.90 | 101.80 | 100.38 | 101.80 | 101.80 | -1.76% | - |
| Nov 17, 2025 | 105.06 | 105.26 | 103.62 | 103.62 | 103.62 | -1.11% | - |
| Nov 14, 2025 | 104.28 | 104.78 | 103.72 | 104.78 | 104.78 | 0.21% | - |
| Nov 13, 2025 | 105.36 | 105.36 | 104.56 | 104.56 | 104.56 | -0.04% | - |
| Nov 12, 2025 | 105.88 | 106.12 | 104.60 | 104.60 | 104.60 | -0.97% | - |
| Nov 11, 2025 | 104.32 | 105.62 | 103.92 | 105.62 | 105.62 | 1.34% | - |
| Nov 10, 2025 | 105.02 | 105.84 | 104.22 | 104.22 | 104.22 | -2.20% | - |
| Nov 7, 2025 | 109.96 | 109.96 | 106.56 | 106.56 | 106.56 | 1.83% | 94 |
| Nov 6, 2025 | 106.02 | 106.58 | 104.64 | 104.64 | 104.64 | -2.02% | - |
| Nov 5, 2025 | 106.40 | 106.80 | 106.24 | 106.80 | 106.80 | -0.28% | - |
| Nov 4, 2025 | 109.52 | 109.52 | 107.10 | 107.10 | 107.10 | -1.85% | - |
| Nov 3, 2025 | 109.78 | 110.14 | 109.12 | 109.12 | 109.12 | -0.29% | - |
| Oct 31, 2025 | 109.70 | 109.70 | 109.22 | 109.44 | 109.44 | -0.98% | - |
| Oct 30, 2025 | 109.12 | 110.52 | 108.76 | 110.52 | 110.52 | 0.86% | - |
| Oct 29, 2025 | 111.66 | 111.66 | 109.58 | 109.58 | 109.58 | -1.17% | - |
| Oct 28, 2025 | 110.34 | 110.94 | 110.10 | 110.88 | 110.88 | 0.45% | - |
| Oct 27, 2025 | 110.40 | 110.62 | 110.04 | 110.38 | 110.38 | -0.36% | - |
| Oct 24, 2025 | 109.96 | 110.78 | 109.74 | 110.78 | 110.78 | 0.64% | - |
| Oct 23, 2025 | 109.96 | 110.14 | 109.94 | 110.08 | 110.08 | -0.69% | - |
| Oct 22, 2025 | 110.58 | 111.10 | 110.50 | 110.84 | 110.84 | -0.29% | - |
| Oct 21, 2025 | 109.42 | 111.16 | 108.78 | 111.16 | 111.16 | 1.37% | 185 |
| Oct 20, 2025 | 108.32 | 109.66 | 108.20 | 109.66 | 109.66 | 2.07% | - |
| Oct 17, 2025 | 103.52 | 107.44 | 103.52 | 107.44 | 107.44 | 0.28% | 95 |
| Oct 16, 2025 | 107.00 | 107.14 | 106.84 | 107.14 | 107.14 | -0.02% | - |
| Oct 15, 2025 | 106.00 | 107.86 | 105.96 | 107.16 | 107.16 | 1.06% | - |
| Oct 14, 2025 | 102.36 | 106.04 | 102.06 | 106.04 | 106.04 | 2.59% | - |
| Oct 13, 2025 | 102.78 | 103.36 | 102.56 | 103.36 | 103.36 | 2.19% | - |