Airbus SE (VIE:AIR)
Austria
· Delayed Price · Currency is EUR 173.20
-2.06 (-1.18%)
At close: Mar 9, 2026
Airbus SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 169.00 | 175.56 | 167.06 | 175.56 | 175.56 | 0.17% | 300 |
| Mar 6, 2026 | 177.18 | 177.40 | 173.56 | 175.26 | 175.26 | -1.24% | 461 |
| Mar 5, 2026 | 181.56 | 181.56 | 177.46 | 177.46 | 177.46 | 0.07% | 449 |
| Mar 4, 2026 | 175.24 | 178.00 | 174.54 | 177.34 | 177.34 | 1.69% | 767 |
| Mar 3, 2026 | 178.98 | 178.98 | 173.84 | 174.40 | 174.40 | -3.60% | 363 |
| Mar 2, 2026 | 179.36 | 182.04 | 179.36 | 180.92 | 180.92 | -1.98% | 632 |
| Feb 27, 2026 | 185.66 | 186.46 | 184.54 | 184.58 | 184.58 | -1.17% | 40 |
| Feb 26, 2026 | 185.44 | 188.06 | 185.38 | 186.76 | 186.76 | 1.16% | 36 |
| Feb 25, 2026 | 184.30 | 184.62 | 181.74 | 184.62 | 184.62 | 1.00% | 468 |
| Feb 24, 2026 | 183.38 | 183.78 | 180.98 | 182.80 | 182.80 | -0.79% | 547 |
| Feb 23, 2026 | 186.58 | 187.26 | 184.26 | 184.26 | 184.26 | -2.95% | 474 |
| Feb 20, 2026 | 189.12 | 191.46 | 188.92 | 189.86 | 189.86 | 1.91% | 1,761 |
| Feb 19, 2026 | 190.06 | 190.06 | 185.00 | 186.30 | 186.30 | -7.38% | 2,049 |
| Feb 18, 2026 | 198.04 | 201.15 | 198.04 | 201.15 | 201.15 | 2.02% | 332 |
| Feb 17, 2026 | 196.30 | 199.00 | 193.96 | 197.16 | 197.16 | -0.22% | 477 |
| Feb 16, 2026 | 193.12 | 198.00 | 193.12 | 197.60 | 197.60 | 2.77% | 678 |
| Feb 13, 2026 | 191.26 | 194.52 | 190.76 | 192.28 | 192.28 | 1.27% | 1,135 |
| Feb 12, 2026 | 190.20 | 193.18 | 189.54 | 189.86 | 189.86 | 1.39% | 712 |
| Feb 11, 2026 | 190.36 | 190.36 | 187.26 | 187.26 | 187.26 | -2.33% | - |
| Feb 10, 2026 | 193.20 | 193.20 | 191.72 | 191.72 | 191.72 | -0.32% | 25 |
| Feb 9, 2026 | 193.20 | 193.20 | 190.28 | 192.34 | 192.34 | 0.70% | 21 |
| Feb 6, 2026 | 189.58 | 191.02 | 189.58 | 191.00 | 191.00 | 0.76% | 60 |
| Feb 5, 2026 | 187.96 | 189.98 | 187.94 | 189.56 | 189.56 | 0.39% | 20 |
| Feb 4, 2026 | 190.70 | 192.08 | 188.72 | 188.82 | 188.82 | -0.88% | 105 |
| Feb 3, 2026 | 194.54 | 194.54 | 189.84 | 190.50 | 190.50 | -1.66% | 386 |
| Feb 2, 2026 | 190.26 | 193.84 | 190.26 | 193.72 | 193.72 | 0.07% | 158 |
| Jan 30, 2026 | 193.04 | 197.66 | 192.00 | 193.58 | 193.58 | -0.73% | 1,629 |
| Jan 29, 2026 | 197.28 | 197.28 | 193.58 | 195.00 | 195.00 | -0.14% | 177 |
| Jan 28, 2026 | 198.02 | 198.58 | 192.36 | 195.28 | 195.28 | -2.25% | 1,093 |
| Jan 27, 2026 | 202.90 | 202.90 | 199.46 | 199.78 | 199.78 | -1.63% | 165 |
| Jan 26, 2026 | 205.15 | 205.15 | 203.10 | 203.10 | 203.10 | -1.98% | - |
| Jan 23, 2026 | 206.25 | 207.75 | 206.25 | 207.20 | 207.20 | 0.12% | 129 |
| Jan 22, 2026 | 207.40 | 209.05 | 206.95 | 206.95 | 206.95 | -0.31% | - |
| Jan 21, 2026 | 207.20 | 207.60 | 205.55 | 207.60 | 207.60 | -0.14% | - |
| Jan 20, 2026 | 208.70 | 209.80 | 205.35 | 207.90 | 207.90 | -1.14% | 1,071 |
| Jan 19, 2026 | 213.50 | 218.45 | 208.65 | 210.30 | 210.30 | -2.91% | 829 |
| Jan 16, 2026 | 217.60 | 217.60 | 216.00 | 216.60 | 216.60 | 0.56% | 86 |
| Jan 15, 2026 | 214.05 | 215.40 | 213.25 | 215.40 | 215.40 | -0.60% | 57 |
| Jan 14, 2026 | 221.15 | 221.15 | 216.25 | 216.70 | 216.70 | -0.82% | 168 |
| Jan 13, 2026 | 216.65 | 218.50 | 216.65 | 218.50 | 218.50 | 0.92% | - |
| Jan 12, 2026 | 214.45 | 216.50 | 214.45 | 216.50 | 216.50 | 0.98% | 19 |
| Jan 9, 2026 | 214.90 | 214.90 | 210.95 | 214.40 | 214.40 | -0.53% | 138 |
| Jan 8, 2026 | 214.65 | 215.55 | 214.40 | 215.55 | 215.55 | 1.01% | 54 |
| Jan 7, 2026 | 210.50 | 213.40 | 210.20 | 213.40 | 213.40 | 2.18% | 217 |
| Jan 6, 2026 | 208.65 | 209.05 | 206.50 | 208.85 | 208.85 | 0.38% | 223 |
| Jan 5, 2026 | 207.70 | 210.05 | 206.85 | 208.05 | 208.05 | 2.39% | 140 |
| Jan 2, 2026 | 197.74 | 203.50 | 197.74 | 203.20 | 203.20 | 2.78% | 304 |
| Dec 30, 2025 | 196.24 | 197.70 | 196.24 | 197.70 | 197.70 | 0.89% | 180 |
| Dec 29, 2025 | 195.68 | 196.36 | 194.72 | 195.96 | 195.96 | -0.31% | 13 |
| Dec 23, 2025 | 196.02 | 196.98 | 196.02 | 196.56 | 196.56 | 0.29% | 1 |
| Dec 22, 2025 | 196.36 | 196.36 | 195.10 | 196.00 | 196.00 | -0.06% | 78 |
| Dec 19, 2025 | 194.12 | 196.12 | 194.12 | 196.12 | 196.12 | 1.02% | 52 |
| Dec 18, 2025 | 191.22 | 194.14 | 191.22 | 194.14 | 194.14 | 1.84% | 60 |
| Dec 17, 2025 | 194.20 | 194.20 | 190.64 | 190.64 | 190.64 | -1.19% | 61 |
| Dec 16, 2025 | 193.86 | 196.88 | 191.82 | 192.94 | 192.94 | -1.62% | 252 |
| Dec 15, 2025 | 194.36 | 196.62 | 194.36 | 196.12 | 196.12 | 0.86% | 205 |
| Dec 12, 2025 | 193.96 | 196.12 | 193.96 | 194.44 | 194.44 | 0.75% | 50 |
| Dec 11, 2025 | 193.42 | 193.42 | 191.42 | 193.00 | 193.00 | -0.35% | 198 |
| Dec 10, 2025 | 194.56 | 194.66 | 193.68 | 193.68 | 193.68 | -0.90% | 104 |
| Dec 9, 2025 | 197.96 | 198.38 | 192.44 | 195.44 | 195.44 | -1.29% | 764 |
| Dec 8, 2025 | 197.40 | 198.00 | 197.30 | 198.00 | 198.00 | 0.55% | 5 |
| Dec 5, 2025 | 198.92 | 198.98 | 196.92 | 196.92 | 196.92 | -0.15% | 107 |
| Dec 4, 2025 | 197.20 | 197.94 | 196.92 | 197.22 | 197.22 | -0.21% | 52 |
| Dec 3, 2025 | 193.38 | 199.14 | 193.38 | 197.64 | 197.64 | 3.39% | 741 |
| Dec 2, 2025 | 191.38 | 192.26 | 188.86 | 191.16 | 191.16 | -0.94% | 790 |
| Dec 1, 2025 | 199.72 | 199.72 | 183.60 | 192.98 | 192.98 | -5.38% | 808 |
| Nov 28, 2025 | 204.55 | 205.30 | 203.95 | 203.95 | 203.95 | -0.22% | 70 |
| Nov 27, 2025 | 204.40 | 204.40 | 203.40 | 204.40 | 204.40 | 0.05% | 312 |
| Nov 26, 2025 | 203.55 | 204.45 | 203.05 | 204.30 | 204.30 | 1.06% | 74 |
| Nov 25, 2025 | 202.05 | 202.55 | 201.90 | 202.15 | 202.15 | 0.40% | 211 |
| Nov 24, 2025 | 203.70 | 203.70 | 200.05 | 201.35 | 201.35 | -0.64% | 54 |
| Nov 21, 2025 | 201.45 | 207.65 | 201.45 | 202.65 | 202.65 | -1.34% | 444 |
| Nov 20, 2025 | 205.00 | 207.20 | 204.95 | 205.40 | 205.40 | 1.06% | 322 |
| Nov 19, 2025 | 203.40 | 204.30 | 202.70 | 203.25 | 203.25 | -0.20% | 234 |
| Nov 18, 2025 | 203.55 | 206.70 | 203.30 | 203.65 | 203.65 | -1.69% | 103 |
| Nov 17, 2025 | 208.25 | 209.50 | 207.15 | 207.15 | 207.15 | 0.27% | 107 |
| Nov 14, 2025 | 206.55 | 206.60 | 203.20 | 206.60 | 206.60 | -1.57% | 187 |
| Nov 13, 2025 | 211.80 | 212.60 | 209.90 | 209.90 | 209.90 | -1.01% | 3 |
| Nov 12, 2025 | 212.15 | 212.40 | 211.80 | 212.05 | 212.05 | 0.47% | 79 |
| Nov 11, 2025 | 211.25 | 212.00 | 210.10 | 211.05 | 211.05 | -0.31% | 52 |
| Nov 10, 2025 | 210.85 | 212.05 | 210.85 | 211.70 | 211.70 | 1.97% | 1 |
| Nov 7, 2025 | 208.10 | 208.10 | 207.15 | 207.60 | 207.60 | -0.24% | 195 |
| Nov 6, 2025 | 212.15 | 212.15 | 208.10 | 208.10 | 208.10 | -1.84% | 66 |
| Nov 5, 2025 | 211.00 | 213.75 | 210.30 | 212.00 | 212.00 | -0.33% | 209 |
| Nov 4, 2025 | 214.95 | 214.95 | 210.00 | 212.70 | 212.70 | -0.75% | 173 |
| Nov 3, 2025 | 213.50 | 214.30 | 212.80 | 214.30 | 214.30 | 0.66% | 71 |
| Oct 31, 2025 | 214.45 | 214.45 | 212.20 | 212.90 | 212.90 | -0.35% | 178 |
| Oct 30, 2025 | 213.75 | 216.15 | 212.00 | 213.65 | 213.65 | 2.77% | 155 |
| Oct 29, 2025 | 206.60 | 208.55 | 206.60 | 207.90 | 207.90 | 0.14% | 1 |
| Oct 28, 2025 | 207.05 | 208.45 | 207.05 | 207.60 | 207.60 | -0.31% | - |
| Oct 27, 2025 | 207.35 | 208.25 | 207.35 | 208.25 | 208.25 | 0.12% | 58 |
| Oct 24, 2025 | 208.30 | 208.30 | 206.05 | 208.00 | 208.00 | 0.24% | 51 |
| Oct 23, 2025 | 206.75 | 207.50 | 205.80 | 207.50 | 207.50 | 0.75% | 34 |
| Oct 22, 2025 | 206.55 | 209.30 | 205.95 | 205.95 | 205.95 | -0.84% | 11 |
| Oct 21, 2025 | 203.90 | 207.90 | 203.35 | 207.70 | 207.70 | 1.99% | 166 |
| Oct 20, 2025 | 204.00 | 204.00 | 201.80 | 203.65 | 203.65 | 1.27% | 153 |
| Oct 17, 2025 | 201.00 | 204.40 | 199.84 | 201.10 | 201.10 | -2.21% | 215 |
| Oct 16, 2025 | 203.00 | 205.65 | 203.00 | 205.65 | 205.65 | 1.13% | 41 |
| Oct 15, 2025 | 206.35 | 206.35 | 203.35 | 203.35 | 203.35 | 0.07% | 6 |
| Oct 14, 2025 | 199.44 | 203.20 | 198.38 | 203.20 | 203.20 | 0.49% | 2 |