Skip to main content
Airbnb, Inc. (VIE:ABNB)
Austria flag Austria · Delayed Price · Currency is EUR
120.28
-1.32 (-1.09%)
Last updated: Apr 28, 2026, 1:00 PM CET

Airbnb Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026120.52120.52119.52119.52119.52-1.71%-
Apr 27, 2026121.06121.60120.12121.60121.601.00%-
Apr 24, 2026121.30121.62120.00120.40120.40-1.04%82
Apr 23, 2026122.36123.00121.66121.66121.66-0.82%-
Apr 22, 2026122.28124.54121.70122.66122.660.28%161
Apr 21, 2026121.24123.52121.24122.32122.321.26%45
Apr 20, 2026119.38120.80119.06120.80120.800.70%-
Apr 17, 2026117.48119.96117.32119.96119.962.23%-
Apr 16, 2026116.58117.98116.58117.34117.341.07%60
Apr 15, 2026113.60116.10113.38116.10116.101.93%-
Apr 14, 2026110.52113.90110.44113.90113.903.28%-
Apr 13, 2026109.26110.28108.74110.28110.281.75%-
Apr 10, 2026110.24110.64108.38108.38108.38-0.18%-
Apr 9, 2026112.44112.44108.58108.58108.58-4.94%-
Apr 8, 2026110.28114.22110.02114.22114.225.96%90
Apr 7, 2026108.74109.46107.80107.80107.80-0.54%-
Apr 2, 2026107.04108.38106.48108.38108.38-0.75%-
Apr 1, 2026109.84109.84109.02109.20109.201.58%-
Mar 31, 2026108.46108.68107.50107.50107.50-1.30%-
Mar 30, 2026106.78108.92106.76108.92108.920.89%-
Mar 27, 2026114.34114.34107.96107.96107.96-5.40%-
Mar 26, 2026113.42115.76113.42114.12114.120.18%65
Mar 25, 2026112.92114.26112.86113.92113.920.85%-
Mar 24, 2026114.00114.00111.76112.96112.96-0.84%-
Mar 23, 2026110.30114.48110.30113.92113.922.19%87
Mar 20, 2026112.94113.18111.48111.48111.48-0.69%-
Mar 19, 2026114.62114.62112.26112.26112.26-2.94%-
Mar 18, 2026114.56115.66113.84115.66115.660.94%174
Mar 17, 2026111.66114.58110.80114.58114.582.60%-
Mar 16, 2026110.08111.68110.08111.68111.680.87%-
Mar 13, 2026111.14111.88110.72110.72110.720.99%-
Mar 12, 2026114.38114.42109.64109.64109.64-3.86%-
Mar 11, 2026113.80114.36113.80114.04114.04-0.19%-
Mar 10, 2026115.50115.50113.36114.26114.261.26%-
Mar 9, 2026113.24113.44111.62112.84112.84-1.36%-
Mar 6, 2026116.46116.70114.40114.40114.40-2.31%173
Mar 5, 2026116.44118.08115.86117.10117.10-0.96%-
Mar 4, 2026113.80118.24113.40118.24118.244.51%-
Mar 3, 2026112.70114.30111.96113.14113.140.37%45
Mar 2, 2026112.62112.72111.32112.72112.72-2.12%87
Feb 27, 2026115.26115.60114.58115.16115.16-0.76%-
Feb 26, 2026111.12116.04110.76116.04116.044.63%87
Feb 25, 2026106.78110.90106.64110.90110.904.03%-
Feb 24, 2026104.16106.60104.16106.60106.604.39%-
Feb 23, 2026107.24108.66102.12102.12102.12-4.11%-
Feb 20, 2026105.98107.22105.86106.50106.501.25%174
Feb 19, 2026105.20105.32104.88105.18105.18-0.64%-
Feb 18, 2026105.08105.86104.92105.86105.86-1.12%87
Feb 17, 2026102.32107.06102.08107.06107.063.56%87
Feb 16, 2026103.84104.36103.20103.38103.381.69%87
Feb 13, 2026101.46106.82101.42101.66101.662.86%87
Feb 12, 2026100.58101.3298.8398.8398.83-0.93%-
Feb 11, 2026101.40102.1499.7699.7699.76-2.06%-
Feb 10, 2026102.12102.12101.62101.86101.860.24%-
Feb 9, 2026103.22103.22101.62101.62101.62-0.14%-
Feb 6, 2026103.30103.58101.76101.76101.76-1.62%-
Feb 5, 2026104.96105.96103.44103.44103.44-2.19%-
Feb 4, 2026104.42105.76104.40105.76105.76-0.53%-
Feb 3, 2026111.54111.54106.32106.32106.32-4.80%-
Feb 2, 2026108.48111.68108.48111.68111.681.97%-
Jan 30, 2026109.88110.34109.52109.52109.52-0.26%-
Jan 29, 2026109.86110.46109.80109.80109.80-1.26%-
Jan 28, 2026110.48111.20110.46111.20111.201.24%-
Jan 27, 2026112.70112.70109.84109.84109.84-2.81%-
Jan 26, 2026111.46113.02111.16113.02113.020.16%-
Jan 23, 2026114.04114.10112.84112.84112.84-2.05%-
Jan 22, 2026114.44115.24114.44115.20115.200.91%-
Jan 21, 2026111.68114.16111.24114.16114.162.40%-
Jan 20, 2026110.44111.48109.50111.48111.480.87%-
Jan 19, 2026112.36112.36110.52110.52110.52-2.11%80
Jan 16, 2026114.20115.08112.90112.90112.90-1.29%-
Jan 15, 2026113.88115.74113.88114.38114.38-0.19%-
Jan 14, 2026119.58119.72114.60114.60114.60-3.55%-
Jan 13, 2026118.34118.82118.18118.82118.82-0.13%-
Jan 12, 2026118.90119.50117.38118.98118.98-0.93%35
Jan 9, 2026120.20121.12119.86120.10120.101.81%-
Jan 8, 2026117.48117.96116.76117.96117.96-0.79%-
Jan 7, 2026117.50118.90117.50118.90118.901.64%-
Jan 6, 2026115.58116.98115.58116.98116.980.09%-
Jan 5, 2026113.74116.88113.24116.88116.883.23%87
Jan 2, 2026115.58116.52113.22113.22113.22-2.18%-
Dec 30, 2025115.66115.82115.66115.74115.74-0.38%-
Dec 29, 2025115.26116.18115.26116.18116.180.52%-
Dec 23, 2025115.78116.26115.58115.58115.58-0.16%-
Dec 22, 2025115.48115.92115.28115.76115.76-0.62%-
Dec 19, 2025114.54116.48114.02116.48116.482.25%-
Dec 18, 2025113.98114.48113.92113.92113.92-0.71%-
Dec 17, 2025113.86114.74113.86114.74114.742.03%-
Dec 16, 2025111.34112.46111.02112.46112.461.04%2
Dec 15, 2025109.58111.30109.58111.30111.300.98%-
Dec 12, 2025109.24110.26109.10110.22110.221.31%-
Dec 11, 2025108.36108.90108.24108.80108.800.83%-
Dec 10, 2025107.34107.90107.34107.90107.900.86%-
Dec 9, 2025104.52106.98104.36106.98106.982.18%-
Dec 8, 2025106.40107.00104.70104.70104.70-1.08%-
Dec 5, 2025103.52105.84103.42105.84105.842.94%15
Dec 4, 2025103.06103.06102.48102.82102.820.21%134
Dec 3, 2025102.14102.60101.30102.60102.600.20%-
Dec 2, 2025102.18102.60101.76102.40102.400.12%-
Dec 1, 2025100.26102.2899.51102.28102.280.97%-