Airbnb, Inc. (ABNB) Price History
Daily open, high, low, close and volume for Airbnb, Inc. (ABNB) from 2025-10-09 to 2026-10-12, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-12 | €148.62 | €148.62 | €148.62 | €148.62 | 0 |
| 2026-10-09 | €145.40 | €147.52 | €145.40 | €147.52 | 0 |
| 2026-10-08 | €143.30 | €144.74 | €142.72 | €144.74 | 0 |
| 2026-10-07 | €142.82 | €143.08 | €141.88 | €141.88 | 20 |
| 2026-10-06 | €146.56 | €146.56 | €143.74 | €143.74 | 0 |
| 2026-10-05 | €145.18 | €146.36 | €144.74 | €146.36 | 0 |
| 2026-10-02 | €145.54 | €145.88 | €144.44 | €144.44 | 0 |
| 2026-10-01 | €142.28 | €142.74 | €141.06 | €141.06 | 0 |
| 2026-09-30 | €138.60 | €142.04 | €137.90 | €142.04 | 0 |
| 2026-09-29 | €137.56 | €137.76 | €136.36 | €136.70 | 0 |
| 2026-09-28 | €138.30 | €138.30 | €137.24 | €138.22 | 0 |
| 2026-09-25 | €133.30 | €136.34 | €133.30 | €136.34 | 0 |
| 2026-09-24 | €131.58 | €133.38 | €131.58 | €133.04 | 0 |
| 2026-09-23 | €142.06 | €142.14 | €134.32 | €134.32 | 0 |
| 2026-09-22 | €145.54 | €147.68 | €142.70 | €142.70 | 0 |
| 2026-09-21 | €144.80 | €145.10 | €144.64 | €144.64 | 0 |
| 2026-09-18 | €144.68 | €144.68 | €144.30 | €144.66 | 0 |
| 2026-09-17 | €146.28 | €146.80 | €144.86 | €144.86 | 0 |
| 2026-09-16 | €146.38 | €146.78 | €145.18 | €146.78 | 0 |
| 2026-09-15 | €147.10 | €147.14 | €144.94 | €144.94 | 0 |
| 2026-09-14 | €147.30 | €149.56 | €146.82 | €146.82 | 0 |
| 2026-09-11 | €144.94 | €146.34 | €144.94 | €145.78 | 0 |
| 2026-09-10 | €146.46 | €147.22 | €146.02 | €146.02 | 0 |
| 2026-09-09 | €149.78 | €149.78 | €145.84 | €145.84 | 0 |
| 2026-09-08 | €155.40 | €156.76 | €151.70 | €151.70 | 0 |
| 2026-09-07 | €157.36 | €157.36 | €155.20 | €155.56 | 0 |
| 2026-09-04 | €159.84 | €159.90 | €156.52 | €156.52 | 0 |
| 2026-09-03 | €157.58 | €161.04 | €157.58 | €161.04 | 0 |
| 2026-09-02 | €157.00 | €157.18 | €156.78 | €156.78 | 0 |
| 2026-09-01 | €158.14 | €158.26 | €156.54 | €157.62 | 0 |
| 2026-08-31 | €162.80 | €163.12 | €158.36 | €158.36 | 0 |
| 2026-08-28 | €158.80 | €164.76 | €158.80 | €164.76 | 0 |
| 2026-08-27 | €160.24 | €160.80 | €160.22 | €160.22 | 0 |
| 2026-08-26 | €163.46 | €164.14 | €162.24 | €162.24 | 3 |
| 2026-08-25 | €163.58 | €163.58 | €162.76 | €162.76 | 0 |
| 2026-08-24 | €160.08 | €165.28 | €160.08 | €165.28 | 0 |
| 2026-08-21 | €158.28 | €160.80 | €158.28 | €160.80 | 0 |
| 2026-08-20 | €157.16 | €158.72 | €156.40 | €158.72 | 0 |
| 2026-08-19 | €158.20 | €161.16 | €157.76 | €161.16 | 0 |
| 2026-08-18 | €154.86 | €160.54 | €154.86 | €160.54 | 0 |
| 2026-08-17 | €158.60 | €158.60 | €156.40 | €156.40 | 0 |
| 2026-08-14 | €160.10 | €160.46 | €159.56 | €160.46 | 0 |
| 2026-08-13 | €156.80 | €158.08 | €156.26 | €158.08 | 0 |
| 2026-08-12 | €160.22 | €160.22 | €156.22 | €156.22 | 33 |
| 2026-08-11 | €159.36 | €159.86 | €155.48 | €159.86 | 17 |
| 2026-08-10 | €153.86 | €157.38 | €153.22 | €157.38 | 0 |
| 2026-08-07 | €143.30 | €150.98 | €140.08 | €150.98 | 71 |
| 2026-08-06 | €133.04 | €133.04 | €130.12 | €130.12 | 75 |
| 2026-08-05 | €131.40 | €133.98 | €131.28 | €131.28 | 0 |
| 2026-08-04 | €130.70 | €130.78 | €129.38 | €129.38 | 0 |
| 2026-08-03 | €132.18 | €133.50 | €131.50 | €131.50 | 0 |
| 2026-07-31 | €132.42 | €132.78 | €131.08 | €131.50 | 30 |
| 2026-07-30 | €133.86 | €133.86 | €130.52 | €130.52 | 0 |
| 2026-07-29 | €133.94 | €135.28 | €133.40 | €135.28 | 180 |
| 2026-07-28 | €129.20 | €133.02 | €129.14 | €133.02 | 59 |
| 2026-07-27 | €125.00 | €127.98 | €124.88 | €127.98 | 0 |
| 2026-07-24 | €121.00 | €125.10 | €121.00 | €125.10 | 100 |
| 2026-07-23 | €122.80 | €123.10 | €119.70 | €119.70 | 0 |
| 2026-07-22 | €126.16 | €126.32 | €123.84 | €123.84 | 0 |
| 2026-07-21 | €127.34 | €127.34 | €126.44 | €126.44 | 0 |
| 2026-07-20 | €127.54 | €128.02 | €127.44 | €128.02 | 0 |
| 2026-07-17 | €128.96 | €129.36 | €127.66 | €127.66 | 0 |
| 2026-07-16 | €129.42 | €131.18 | €129.26 | €129.26 | 0 |
| 2026-07-15 | €128.42 | €131.26 | €128.40 | €131.26 | 0 |
| 2026-07-14 | €128.28 | €128.32 | €127.28 | €128.32 | 0 |
| 2026-07-13 | €130.32 | €130.86 | €127.64 | €127.64 | 0 |
| 2026-07-10 | €127.92 | €130.12 | €127.92 | €130.12 | 0 |
| 2026-07-09 | €125.18 | €128.16 | €124.00 | €128.16 | 77 |
| 2026-07-08 | €129.94 | €129.94 | €124.34 | €124.34 | 0 |
| 2026-07-07 | €129.40 | €130.44 | €129.34 | €130.22 | 0 |
| 2026-07-06 | €130.48 | €131.04 | €129.84 | €130.68 | 77 |
| 2026-07-03 | €130.22 | €131.32 | €130.22 | €131.32 | 0 |
| 2026-07-02 | €129.08 | €130.24 | €128.88 | €130.24 | 0 |
| 2026-07-01 | €125.28 | €129.88 | €125.28 | €129.88 | 77 |
| 2026-06-30 | €129.34 | €129.34 | €127.36 | €127.36 | 0 |
| 2026-06-29 | €127.32 | €130.50 | €127.30 | €130.50 | 76 |
| 2026-06-26 | €124.92 | €127.48 | €124.60 | €127.48 | 0 |
| 2026-06-25 | €126.76 | €127.18 | €125.72 | €125.72 | 0 |
| 2026-06-24 | €121.64 | €129.10 | €121.64 | €129.10 | 0 |
| 2026-06-23 | €121.22 | €123.32 | €121.22 | €122.34 | 81 |
| 2026-06-22 | €122.74 | €123.66 | €121.50 | €121.50 | 91 |
| 2026-06-19 | €124.32 | €124.32 | €122.86 | €122.86 | 20 |
| 2026-06-18 | €122.76 | €124.14 | €122.74 | €124.14 | 81 |
| 2026-06-17 | €121.44 | €122.82 | €121.14 | €122.82 | 0 |
| 2026-06-16 | €119.70 | €120.88 | €119.48 | €120.88 | 0 |
| 2026-06-15 | €115.12 | €119.96 | €115.12 | €119.96 | 0 |
| 2026-06-12 | €112.82 | €114.48 | €112.82 | €113.66 | 0 |
| 2026-06-11 | €112.68 | €113.30 | €111.70 | €111.70 | 0 |
| 2026-06-10 | €113.76 | €113.76 | €111.90 | €112.50 | 0 |
| 2026-06-09 | €115.84 | €116.52 | €114.86 | €114.86 | 0 |
| 2026-06-08 | €115.82 | €117.40 | €115.80 | €117.40 | 0 |
| 2026-06-05 | €115.40 | €116.54 | €115.40 | €116.54 | 0 |
| 2026-06-04 | €115.18 | €117.96 | €115.18 | €117.96 | 0 |
| 2026-06-03 | €115.32 | €115.50 | €114.86 | €114.88 | 0 |
| 2026-06-02 | €117.58 | €117.98 | €115.68 | €115.68 | 0 |
| 2026-06-01 | €114.28 | €116.08 | €114.18 | €116.08 | 0 |
| 2026-05-29 | €115.36 | €115.84 | €114.80 | €115.84 | 0 |
| 2026-05-28 | €114.02 | €114.02 | €112.76 | €112.76 | 0 |
| 2026-05-27 | €114.24 | €115.22 | €114.24 | €115.22 | 0 |
| 2026-05-26 | €114.60 | €114.74 | €114.04 | €114.74 | 0 |
| 2026-05-25 | €114.60 | €114.80 | €114.60 | €114.80 | 0 |
| 2026-05-22 | €115.82 | €116.50 | €114.12 | €114.12 | 0 |
| 2026-05-21 | €116.42 | €116.52 | €112.80 | €112.80 | 0 |
| 2026-05-20 | €112.78 | €115.58 | €112.78 | €115.58 | 0 |
| 2026-05-19 | €114.84 | €115.18 | €113.82 | €113.82 | 0 |
| 2026-05-18 | €113.92 | €115.94 | €113.64 | €115.94 | 87 |
| 2026-05-15 | €114.46 | €114.60 | €114.10 | €114.10 | 0 |
| 2026-05-14 | €113.50 | €114.80 | €113.50 | €114.80 | 0 |
| 2026-05-13 | €115.62 | €115.70 | €114.26 | €114.42 | 0 |
| 2026-05-12 | €116.32 | €117.38 | €115.70 | €115.70 | 0 |
| 2026-05-11 | €120.10 | €121.78 | €119.68 | €120.02 | 0 |
| 2026-05-08 | €118.66 | €123.86 | €118.18 | €123.86 | 167 |
| 2026-05-07 | €119.60 | €120.08 | €119.10 | €119.10 | 0 |
| 2026-05-06 | €118.60 | €121.88 | €118.38 | €118.38 | 0 |
| 2026-05-05 | €119.56 | €119.64 | €119.04 | €119.64 | 0 |
| 2026-05-04 | €120.44 | €122.24 | €119.96 | €119.96 | 30 |
| 2026-04-30 | €118.98 | €120.14 | €118.74 | €119.46 | 83 |
| 2026-04-29 | €118.02 | €118.60 | €116.76 | €118.60 | 0 |
| 2026-04-28 | €120.52 | €120.52 | €119.52 | €119.52 | 0 |
| 2026-04-27 | €121.06 | €121.60 | €120.12 | €121.60 | 0 |
| 2026-04-24 | €121.30 | €121.62 | €120.00 | €120.40 | 82 |
| 2026-04-23 | €122.36 | €123.00 | €121.66 | €121.66 | 0 |
| 2026-04-22 | €122.28 | €124.54 | €121.70 | €122.66 | 161 |
| 2026-04-21 | €121.24 | €123.52 | €121.24 | €122.32 | 45 |
| 2026-04-20 | €119.38 | €120.80 | €119.06 | €120.80 | 0 |
| 2026-04-17 | €117.48 | €119.96 | €117.32 | €119.96 | 0 |
| 2026-04-16 | €116.58 | €117.98 | €116.58 | €117.34 | 60 |
| 2026-04-15 | €113.60 | €116.10 | €113.38 | €116.10 | 0 |
| 2026-04-14 | €110.52 | €113.90 | €110.44 | €113.90 | 0 |
| 2026-04-13 | €109.26 | €110.28 | €108.74 | €110.28 | 0 |
| 2026-04-10 | €110.24 | €110.64 | €108.38 | €108.38 | 0 |
| 2026-04-09 | €112.44 | €112.44 | €108.58 | €108.58 | 0 |
| 2026-04-08 | €110.28 | €114.22 | €110.02 | €114.22 | 90 |
| 2026-04-07 | €108.74 | €109.46 | €107.80 | €107.80 | 0 |
| 2026-04-02 | €107.04 | €108.38 | €106.48 | €108.38 | 0 |
| 2026-04-01 | €109.84 | €109.84 | €109.02 | €109.20 | 0 |
| 2026-03-31 | €108.46 | €108.68 | €107.50 | €107.50 | 0 |
| 2026-03-30 | €106.78 | €108.92 | €106.76 | €108.92 | 0 |
| 2026-03-27 | €114.34 | €114.34 | €107.96 | €107.96 | 0 |
| 2026-03-26 | €113.42 | €115.76 | €113.42 | €114.12 | 65 |
| 2026-03-25 | €112.92 | €114.26 | €112.86 | €113.92 | 0 |
| 2026-03-24 | €114.00 | €114.00 | €111.76 | €112.96 | 0 |
| 2026-03-23 | €110.30 | €114.48 | €110.30 | €113.92 | 87 |
| 2026-03-20 | €112.94 | €113.18 | €111.48 | €111.48 | 0 |
| 2026-03-19 | €114.62 | €114.62 | €112.26 | €112.26 | 0 |
| 2026-03-18 | €114.56 | €115.66 | €113.84 | €115.66 | 174 |
| 2026-03-17 | €111.66 | €114.58 | €110.80 | €114.58 | 0 |
| 2026-03-16 | €110.08 | €111.68 | €110.08 | €111.68 | 0 |
| 2026-03-13 | €111.14 | €111.88 | €110.72 | €110.72 | 0 |
| 2026-03-12 | €114.38 | €114.42 | €109.64 | €109.64 | 0 |
| 2026-03-11 | €113.80 | €114.36 | €113.80 | €114.04 | 0 |
| 2026-03-10 | €115.50 | €115.50 | €113.36 | €114.26 | 0 |
| 2026-03-09 | €113.24 | €113.44 | €111.62 | €112.84 | 0 |
| 2026-03-06 | €116.46 | €116.70 | €114.40 | €114.40 | 173 |
| 2026-03-05 | €116.44 | €118.08 | €115.86 | €117.10 | 0 |
| 2026-03-04 | €113.80 | €118.24 | €113.40 | €118.24 | 0 |
| 2026-03-03 | €112.70 | €114.30 | €111.96 | €113.14 | 45 |
| 2026-03-02 | €112.62 | €112.72 | €111.32 | €112.72 | 87 |
| 2026-02-27 | €115.26 | €115.60 | €114.58 | €115.16 | 0 |
| 2026-02-26 | €111.12 | €116.04 | €110.76 | €116.04 | 87 |
| 2026-02-25 | €106.78 | €110.90 | €106.64 | €110.90 | 0 |
| 2026-02-24 | €104.16 | €106.60 | €104.16 | €106.60 | 0 |
| 2026-02-23 | €107.24 | €108.66 | €102.12 | €102.12 | 0 |
| 2026-02-20 | €105.98 | €107.22 | €105.86 | €106.50 | 174 |
| 2026-02-19 | €105.20 | €105.32 | €104.88 | €105.18 | 0 |
| 2026-02-18 | €105.08 | €105.86 | €104.92 | €105.86 | 87 |
| 2026-02-17 | €102.32 | €107.06 | €102.08 | €107.06 | 87 |
| 2026-02-16 | €103.84 | €104.36 | €103.20 | €103.38 | 87 |
| 2026-02-13 | €101.46 | €106.82 | €101.42 | €101.66 | 87 |
| 2026-02-12 | €100.58 | €101.32 | €98.83 | €98.83 | 0 |
| 2026-02-11 | €101.40 | €102.14 | €99.76 | €99.76 | 0 |
| 2026-02-10 | €102.12 | €102.12 | €101.62 | €101.86 | 0 |
| 2026-02-09 | €103.22 | €103.22 | €101.62 | €101.62 | 0 |
| 2026-02-06 | €103.30 | €103.58 | €101.76 | €101.76 | 0 |
| 2026-02-05 | €104.96 | €105.96 | €103.44 | €103.44 | 0 |
| 2026-02-04 | €104.42 | €105.76 | €104.40 | €105.76 | 0 |
| 2026-02-03 | €111.54 | €111.54 | €106.32 | €106.32 | 0 |
| 2026-02-02 | €108.48 | €111.68 | €108.48 | €111.68 | 0 |
| 2026-01-30 | €109.88 | €110.34 | €109.52 | €109.52 | 0 |
| 2026-01-29 | €109.86 | €110.46 | €109.80 | €109.80 | 0 |
| 2026-01-28 | €110.48 | €111.20 | €110.46 | €111.20 | 0 |
| 2026-01-27 | €112.70 | €112.70 | €109.84 | €109.84 | 0 |
| 2026-01-26 | €111.46 | €113.02 | €111.16 | €113.02 | 0 |
| 2026-01-23 | €114.04 | €114.10 | €112.84 | €112.84 | 0 |
| 2026-01-22 | €114.44 | €115.24 | €114.44 | €115.20 | 0 |
| 2026-01-21 | €111.68 | €114.16 | €111.24 | €114.16 | 0 |
| 2026-01-20 | €110.44 | €111.48 | €109.50 | €111.48 | 0 |
| 2026-01-19 | €112.36 | €112.36 | €110.52 | €110.52 | 80 |
| 2026-01-16 | €114.20 | €115.08 | €112.90 | €112.90 | 0 |
| 2026-01-15 | €113.88 | €115.74 | €113.88 | €114.38 | 0 |
| 2026-01-14 | €119.58 | €119.72 | €114.60 | €114.60 | 0 |
| 2026-01-13 | €118.34 | €118.82 | €118.18 | €118.82 | 0 |
| 2026-01-12 | €118.90 | €119.50 | €117.38 | €118.98 | 35 |
| 2026-01-09 | €120.20 | €121.12 | €119.86 | €120.10 | 0 |
| 2026-01-08 | €117.48 | €117.96 | €116.76 | €117.96 | 0 |
| 2026-01-07 | €117.50 | €118.90 | €117.50 | €118.90 | 0 |
| 2026-01-06 | €115.58 | €116.98 | €115.58 | €116.98 | 0 |
| 2026-01-05 | €113.74 | €116.88 | €113.24 | €116.88 | 87 |
| 2026-01-02 | €115.58 | €116.52 | €113.22 | €113.22 | 0 |
| 2025-12-30 | €115.66 | €115.82 | €115.66 | €115.74 | 0 |
| 2025-12-29 | €115.26 | €116.18 | €115.26 | €116.18 | 0 |
| 2025-12-23 | €115.78 | €116.26 | €115.58 | €115.58 | 0 |
| 2025-12-22 | €115.48 | €115.92 | €115.28 | €115.76 | 0 |
| 2025-12-19 | €114.54 | €116.48 | €114.02 | €116.48 | 0 |
| 2025-12-18 | €113.98 | €114.48 | €113.92 | €113.92 | 0 |
| 2025-12-17 | €113.86 | €114.74 | €113.86 | €114.74 | 0 |
| 2025-12-16 | €111.34 | €112.46 | €111.02 | €112.46 | 2 |
| 2025-12-15 | €109.58 | €111.30 | €109.58 | €111.30 | 0 |
| 2025-12-12 | €109.24 | €110.26 | €109.10 | €110.22 | 0 |
| 2025-12-11 | €108.36 | €108.90 | €108.24 | €108.80 | 0 |
| 2025-12-10 | €107.34 | €107.90 | €107.34 | €107.90 | 0 |
| 2025-12-09 | €104.52 | €106.98 | €104.36 | €106.98 | 0 |
| 2025-12-08 | €106.40 | €107.00 | €104.70 | €104.70 | 0 |
| 2025-12-05 | €103.52 | €105.84 | €103.42 | €105.84 | 15 |
| 2025-12-04 | €103.06 | €103.06 | €102.48 | €102.82 | 134 |
| 2025-12-03 | €102.14 | €102.60 | €101.30 | €102.60 | 0 |
| 2025-12-02 | €102.18 | €102.60 | €101.76 | €102.40 | 0 |
| 2025-12-01 | €100.26 | €102.28 | €99.51 | €102.28 | 0 |
| 2025-11-28 | €100.62 | €101.38 | €100.62 | €101.30 | 0 |
| 2025-11-27 | €101.66 | €101.66 | €100.68 | €100.68 | 0 |
| 2025-11-26 | €102.56 | €102.58 | €101.26 | €101.26 | 0 |
| 2025-11-25 | €99.34 | €101.78 | €98.97 | €101.78 | 0 |
| 2025-11-24 | €99.53 | €99.53 | €98.98 | €98.98 | 0 |
| 2025-11-21 | €96.67 | €98.64 | €96.32 | €98.64 | 9 |
| 2025-11-20 | €99.99 | €99.99 | €98.11 | €98.11 | 0 |
| 2025-11-19 | €99.81 | €100.14 | €99.67 | €99.67 | 0 |
| 2025-11-18 | €100.90 | €101.80 | €100.38 | €101.80 | 0 |
| 2025-11-17 | €105.06 | €105.26 | €103.62 | €103.62 | 0 |
| 2025-11-14 | €104.28 | €104.78 | €103.72 | €104.78 | 0 |
| 2025-11-13 | €105.36 | €105.36 | €104.56 | €104.56 | 0 |
| 2025-11-12 | €105.88 | €106.12 | €104.60 | €104.60 | 0 |
| 2025-11-11 | €104.32 | €105.62 | €103.92 | €105.62 | 0 |
| 2025-11-10 | €105.02 | €105.84 | €104.22 | €104.22 | 0 |
| 2025-11-07 | €109.96 | €109.96 | €106.56 | €106.56 | 94 |
| 2025-11-06 | €106.02 | €106.58 | €104.64 | €104.64 | 0 |
| 2025-11-05 | €106.40 | €106.80 | €106.24 | €106.80 | 0 |
| 2025-11-04 | €109.52 | €109.52 | €107.10 | €107.10 | 0 |
| 2025-11-03 | €109.78 | €110.14 | €109.12 | €109.12 | 0 |
| 2025-10-31 | €109.70 | €109.70 | €109.22 | €109.44 | 0 |
| 2025-10-30 | €109.12 | €110.52 | €108.76 | €110.52 | 0 |
| 2025-10-29 | €111.66 | €111.66 | €109.58 | €109.58 | 0 |
| 2025-10-28 | €110.34 | €110.94 | €110.10 | €110.88 | 0 |
| 2025-10-27 | €110.40 | €110.62 | €110.04 | €110.38 | 0 |
| 2025-10-24 | €109.96 | €110.78 | €109.74 | €110.78 | 0 |
| 2025-10-23 | €109.96 | €110.14 | €109.94 | €110.08 | 0 |
| 2025-10-22 | €110.58 | €111.10 | €110.50 | €110.84 | 0 |
| 2025-10-21 | €109.42 | €111.16 | €108.78 | €111.16 | 185 |
| 2025-10-20 | €108.32 | €109.66 | €108.20 | €109.66 | 0 |
| 2025-10-17 | €103.52 | €107.44 | €103.52 | €107.44 | 95 |
| 2025-10-16 | €107.00 | €107.14 | €106.84 | €107.14 | 0 |
| 2025-10-15 | €106.00 | €107.86 | €105.96 | €107.16 | 0 |
| 2025-10-14 | €102.36 | €106.04 | €102.06 | €106.04 | 0 |
| 2025-10-13 | €102.78 | €103.36 | €102.56 | €103.36 | 0 |
| 2025-10-10 | €104.04 | €104.38 | €101.14 | €101.14 | 95 |
| 2025-10-09 | €103.28 | €105.00 | €103.28 | €105.00 | 0 |