Skip to main content
Airbus SE (VIE:AIR)
Austria flag Austria · Delayed Price · Currency is EUR
165.10
-0.42 (-0.25%)
Last updated: Apr 28, 2026, 1:35 PM CET

Airbus SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 2026167.16167.30165.16165.52165.52-0.71%538
Apr 24, 2026165.64169.90162.68166.70166.70-1.35%889
Apr 23, 2026164.32168.98164.08168.98168.981.53%517
Apr 22, 2026170.78170.78166.44166.44166.44-1.58%511
Apr 21, 2026173.84175.14169.12169.12169.12-4.45%693
Apr 20, 2026176.48177.34176.08177.00173.80-1.66%-
Apr 17, 2026171.46179.98171.46179.98176.735.05%63
Apr 16, 2026172.08174.64170.00171.32168.22-0.13%3
Apr 15, 2026171.36171.84170.38171.54168.44-0.67%-
Apr 14, 2026171.42173.52171.42172.70169.581.60%194
Apr 13, 2026166.46169.98166.04169.98166.91-0.02%847
Apr 10, 2026170.84172.32169.36170.02166.95-0.23%770
Apr 9, 2026172.32173.04169.46170.42167.34-2.74%673
Apr 8, 2026174.74175.90174.22175.22172.057.95%259
Apr 7, 2026165.50165.96161.22162.32159.39-1.43%1,229
Apr 2, 2026163.54167.12162.86164.68161.70-1.50%471
Apr 1, 2026167.90168.00165.18167.18164.164.32%744
Mar 31, 2026158.14161.60158.14160.26157.360.91%382
Mar 30, 2026158.48160.54158.06158.82155.95-1.11%370
Mar 27, 2026163.66163.66160.14160.60157.70-1.86%463
Mar 26, 2026165.92165.92163.64163.64160.68-2.80%321
Mar 25, 2026168.72168.72167.36168.36165.322.30%-
Mar 24, 2026165.68165.68162.62164.58161.60-0.70%291
Mar 23, 2026158.70170.02158.48165.74162.743.16%1,217
Mar 20, 2026165.50165.50160.00160.66157.76-1.89%468
Mar 19, 2026167.32167.32162.18163.76160.80-4.00%371
Mar 18, 2026172.06173.68170.58170.58167.500.24%619
Mar 17, 2026168.72174.18168.36170.18167.100.15%1,184
Mar 16, 2026172.40172.40167.72169.92166.850.65%274
Mar 13, 2026170.52171.10168.40168.82165.77-1.86%327
Mar 12, 2026177.38177.38169.70172.02168.91-2.45%873
Mar 11, 2026175.72177.10173.02176.34173.15-0.38%729
Mar 10, 2026178.12178.36177.02177.02173.820.83%57
Mar 9, 2026169.00175.56167.06175.56172.390.17%300
Mar 6, 2026177.18177.40173.56175.26172.09-1.24%461
Mar 5, 2026181.56181.56177.46177.46174.250.07%449
Mar 4, 2026175.24178.00174.54177.34174.131.69%767
Mar 3, 2026178.98178.98173.84174.40171.25-3.60%363
Mar 2, 2026179.36182.04179.36180.92177.65-1.98%632
Feb 27, 2026185.66186.46184.54184.58181.24-1.17%40
Feb 26, 2026185.44188.06185.38186.76183.381.16%36
Feb 25, 2026184.30184.62181.74184.62181.281.00%468
Feb 24, 2026183.38183.78180.98182.80179.50-0.79%547
Feb 23, 2026186.58187.26184.26184.26180.93-2.95%474
Feb 20, 2026189.12191.46188.92189.86186.431.91%1,761
Feb 19, 2026190.06190.06185.00186.30182.93-7.38%2,049
Feb 18, 2026198.04201.15198.04201.15197.512.02%332
Feb 17, 2026196.30199.00193.96197.16193.60-0.22%477
Feb 16, 2026193.12198.00193.12197.60194.032.77%678
Feb 13, 2026191.26194.52190.76192.28188.801.27%1,135
Feb 12, 2026190.20193.18189.54189.86186.431.39%712
Feb 11, 2026190.36190.36187.26187.26183.87-2.33%-
Feb 10, 2026193.20193.20191.72191.72188.25-0.32%25
Feb 9, 2026193.20193.20190.28192.34188.860.70%21
Feb 6, 2026189.58191.02189.58191.00187.550.76%60
Feb 5, 2026187.96189.98187.94189.56186.130.39%20
Feb 4, 2026190.70192.08188.72188.82185.41-0.88%105
Feb 3, 2026194.54194.54189.84190.50187.06-1.66%386
Feb 2, 2026190.26193.84190.26193.72190.220.07%158
Jan 30, 2026193.04197.66192.00193.58190.08-0.73%1,629
Jan 29, 2026197.28197.28193.58195.00191.47-0.14%177
Jan 28, 2026198.02198.58192.36195.28191.75-2.25%1,093
Jan 27, 2026202.90202.90199.46199.78196.17-1.63%165
Jan 26, 2026205.15205.15203.10203.10199.43-1.98%-
Jan 23, 2026206.25207.75206.25207.20203.450.12%129
Jan 22, 2026207.40209.05206.95206.95203.21-0.31%-
Jan 21, 2026207.20207.60205.55207.60203.85-0.14%-
Jan 20, 2026208.70209.80205.35207.90204.14-1.14%1,071
Jan 19, 2026213.50218.45208.65210.30206.50-2.91%829
Jan 16, 2026217.60217.60216.00216.60212.680.56%86
Jan 15, 2026214.05215.40213.25215.40211.51-0.60%57
Jan 14, 2026221.15221.15216.25216.70212.78-0.82%168
Jan 13, 2026216.65218.50216.65218.50214.550.92%-
Jan 12, 2026214.45216.50214.45216.50212.590.98%19
Jan 9, 2026214.90214.90210.95214.40210.52-0.53%138
Jan 8, 2026214.65215.55214.40215.55211.651.01%54
Jan 7, 2026210.50213.40210.20213.40209.542.18%217
Jan 6, 2026208.65209.05206.50208.85205.070.38%223
Jan 5, 2026207.70210.05206.85208.05204.292.39%140
Jan 2, 2026197.74203.50197.74203.20199.532.78%304
Dec 30, 2025196.24197.70196.24197.70194.130.89%180
Dec 29, 2025195.68196.36194.72195.96192.42-0.31%13
Dec 23, 2025196.02196.98196.02196.56193.010.29%1
Dec 22, 2025196.36196.36195.10196.00192.46-0.06%78
Dec 19, 2025194.12196.12194.12196.12192.571.02%52
Dec 18, 2025191.22194.14191.22194.14190.631.84%60
Dec 17, 2025194.20194.20190.64190.64187.19-1.19%61
Dec 16, 2025193.86196.88191.82192.94189.45-1.62%252
Dec 15, 2025194.36196.62194.36196.12192.570.86%205
Dec 12, 2025193.96196.12193.96194.44190.920.75%50
Dec 11, 2025193.42193.42191.42193.00189.51-0.35%198
Dec 10, 2025194.56194.66193.68193.68190.18-0.90%104
Dec 9, 2025197.96198.38192.44195.44191.91-1.29%764
Dec 8, 2025197.40198.00197.30198.00194.420.55%5
Dec 5, 2025198.92198.98196.92196.92193.36-0.15%107
Dec 4, 2025197.20197.94196.92197.22193.65-0.21%52
Dec 3, 2025193.38199.14193.38197.64194.073.39%741
Dec 2, 2025191.38192.26188.86191.16187.70-0.94%790
Dec 1, 2025199.72199.72183.60192.98189.49-5.38%808
Nov 28, 2025204.55205.30203.95203.95200.26-0.22%70