Airbnb, Inc. (VIE:ABNB)
Austria
· Delayed Price · Currency is EUR 105.84
+3.02 (2.94%)
At close: Dec 5, 2025
Airbnb Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 10, 2025 | 104.04 | 104.38 | 101.14 | 101.14 | 101.14 | -3.68% | 95 |
| Oct 9, 2025 | 103.28 | 105.00 | 103.28 | 105.00 | 105.00 | 1.69% | - |
| Oct 8, 2025 | 103.88 | 103.88 | 102.92 | 103.26 | 103.26 | 0.64% | - |
| Oct 7, 2025 | 103.22 | 103.42 | 102.60 | 102.60 | 102.60 | -0.74% | - |
| Oct 6, 2025 | 103.12 | 103.58 | 103.12 | 103.36 | 103.36 | 1.08% | - |
| Oct 3, 2025 | 103.92 | 103.92 | 102.26 | 102.26 | 102.26 | -0.76% | - |
| Oct 2, 2025 | 104.10 | 104.28 | 103.04 | 103.04 | 103.04 | -0.92% | - |
| Oct 1, 2025 | 102.58 | 104.00 | 102.58 | 104.00 | 104.00 | 0.37% | - |
| Sep 30, 2025 | 105.22 | 105.22 | 103.62 | 103.62 | 103.62 | -1.60% | - |
| Sep 29, 2025 | 105.86 | 106.18 | 105.30 | 105.30 | 105.30 | 0.42% | - |
| Sep 26, 2025 | 104.42 | 104.86 | 104.22 | 104.86 | 104.86 | 0.27% | - |
| Sep 25, 2025 | 104.48 | 104.80 | 104.48 | 104.58 | 104.58 | -0.21% | - |
| Sep 24, 2025 | 105.06 | 105.28 | 104.80 | 104.80 | 104.80 | -2.17% | - |
| Sep 23, 2025 | 106.34 | 107.12 | 106.26 | 107.12 | 107.12 | 0.36% | - |
| Sep 22, 2025 | 108.12 | 108.12 | 106.46 | 106.74 | 106.74 | -0.61% | - |
| Sep 19, 2025 | 105.90 | 107.42 | 105.90 | 107.40 | 107.40 | 1.69% | - |
| Sep 18, 2025 | 105.28 | 105.62 | 105.20 | 105.62 | 105.62 | 1.19% | - |
| Sep 17, 2025 | 102.54 | 104.38 | 102.52 | 104.38 | 104.38 | 2.25% | - |
| Sep 16, 2025 | 102.10 | 102.30 | 102.08 | 102.08 | 102.08 | -0.29% | - |
| Sep 15, 2025 | 104.68 | 104.72 | 102.38 | 102.38 | 102.38 | -2.03% | - |
| Sep 12, 2025 | 104.94 | 104.98 | 104.50 | 104.50 | 104.50 | -0.87% | - |
| Sep 11, 2025 | 105.66 | 105.72 | 105.42 | 105.42 | 105.42 | 0.55% | - |
| Sep 10, 2025 | 106.06 | 106.06 | 104.84 | 104.84 | 104.84 | -1.37% | - |
| Sep 9, 2025 | 106.38 | 106.38 | 105.88 | 106.30 | 106.30 | -0.04% | - |
| Sep 8, 2025 | 105.98 | 106.34 | 105.62 | 106.34 | 106.34 | 0.59% | - |
| Sep 5, 2025 | 107.20 | 107.46 | 105.72 | 105.72 | 105.72 | -0.79% | - |
| Sep 4, 2025 | 107.42 | 107.44 | 106.56 | 106.56 | 106.56 | -0.73% | - |
| Sep 3, 2025 | 109.10 | 109.86 | 107.34 | 107.34 | 107.34 | -1.31% | - |
| Sep 2, 2025 | 111.56 | 111.56 | 108.76 | 108.76 | 108.76 | -2.74% | - |
| Sep 1, 2025 | 111.20 | 111.82 | 111.20 | 111.82 | 111.82 | 0.92% | - |
| Aug 29, 2025 | 111.44 | 111.44 | 110.80 | 110.80 | 110.80 | -0.18% | - |
| Aug 28, 2025 | 111.74 | 111.94 | 111.00 | 111.00 | 111.00 | 0.13% | - |
| Aug 27, 2025 | 108.92 | 110.86 | 108.92 | 110.86 | 110.86 | 2.04% | - |
| Aug 26, 2025 | 109.90 | 111.44 | 108.64 | 108.64 | 108.64 | -1.59% | - |
| Aug 25, 2025 | 110.62 | 110.94 | 110.40 | 110.40 | 110.40 | -0.22% | - |
| Aug 22, 2025 | 108.96 | 110.64 | 108.96 | 110.64 | 110.64 | 2.65% | - |
| Aug 21, 2025 | 107.82 | 107.82 | 107.10 | 107.78 | 107.78 | 0.71% | - |
| Aug 20, 2025 | 107.50 | 108.04 | 107.02 | 107.02 | 107.02 | -1.73% | - |
| Aug 19, 2025 | 107.18 | 108.90 | 107.02 | 108.90 | 108.90 | 1.60% | - |
| Aug 18, 2025 | 105.86 | 107.28 | 105.86 | 107.18 | 107.18 | -0.13% | - |
| Aug 15, 2025 | 107.56 | 107.56 | 106.88 | 107.32 | 107.32 | 0.69% | - |
| Aug 14, 2025 | 106.42 | 106.78 | 105.98 | 106.58 | 106.58 | 0.95% | - |
| Aug 13, 2025 | 104.46 | 105.58 | 104.06 | 105.58 | 105.58 | 1.32% | - |
| Aug 12, 2025 | 102.62 | 104.20 | 102.32 | 104.20 | 104.20 | 1.74% | - |
| Aug 11, 2025 | 104.04 | 104.28 | 102.42 | 102.42 | 102.42 | -0.31% | - |
| Aug 8, 2025 | 103.84 | 103.84 | 102.74 | 102.74 | 102.74 | -0.60% | - |
| Aug 7, 2025 | 104.54 | 104.84 | 102.44 | 103.36 | 103.36 | -7.47% | 118 |
| Aug 6, 2025 | 113.14 | 113.20 | 111.70 | 111.70 | 111.70 | -1.93% | - |
| Aug 5, 2025 | 114.10 | 114.22 | 113.90 | 113.90 | 113.90 | 2.08% | - |
| Aug 4, 2025 | 112.28 | 112.28 | 111.50 | 111.58 | 111.58 | 0.69% | 1 |
| Aug 1, 2025 | 115.96 | 115.96 | 110.82 | 110.82 | 110.82 | -5.35% | - |
| Jul 31, 2025 | 117.14 | 118.00 | 117.08 | 117.08 | 117.08 | -0.64% | 3 |
| Jul 30, 2025 | 117.30 | 118.54 | 117.30 | 117.84 | 117.84 | -4.68% | - |
| Jul 29, 2025 | 123.48 | 123.62 | 123.12 | 123.62 | 123.62 | 0.70% | - |
| Jul 28, 2025 | 121.22 | 122.76 | 121.22 | 122.76 | 122.76 | 1.81% | - |
| Jul 25, 2025 | 120.48 | 121.30 | 119.74 | 120.58 | 120.58 | 0.08% | 100 |
| Jul 24, 2025 | 118.78 | 120.48 | 118.44 | 120.48 | 120.48 | 1.18% | - |
| Jul 23, 2025 | 119.02 | 119.50 | 119.02 | 119.08 | 119.08 | 0.66% | - |
| Jul 22, 2025 | 117.90 | 118.38 | 117.38 | 118.30 | 118.30 | -0.03% | 25 |
| Jul 21, 2025 | 119.96 | 119.96 | 118.34 | 118.34 | 118.34 | -1.53% | - |