Airbus SE (AIR) Price History
Daily open, high, low, close and volume for Airbus SE (AIR) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €187.90 | €188.24 | €186.64 | €187.66 | 167 |
| 2026-10-08 | €184.80 | €187.74 | €184.02 | €187.74 | 247 |
| 2026-10-07 | €186.04 | €188.20 | €186.04 | €188.10 | 254 |
| 2026-10-06 | €190.74 | €190.74 | €187.62 | €188.70 | 361 |
| 2026-10-05 | €188.74 | €189.90 | €188.62 | €188.98 | 114 |
| 2026-10-02 | €187.02 | €191.12 | €187.02 | €190.72 | 305 |
| 2026-10-01 | €190.86 | €190.86 | €185.94 | €185.94 | 155 |
| 2026-09-30 | €192.38 | €192.54 | €190.80 | €190.80 | 134 |
| 2026-09-29 | €193.36 | €193.76 | €190.36 | €190.36 | 609 |
| 2026-09-28 | €191.64 | €195.76 | €191.64 | €193.88 | 603 |
| 2026-09-25 | €192.26 | €193.14 | €188.32 | €191.88 | 1,685 |
| 2026-09-24 | €197.70 | €197.70 | €191.38 | €194.42 | 600 |
| 2026-09-23 | €197.12 | €197.12 | €192.80 | €193.84 | 312 |
| 2026-09-22 | €194.18 | €197.08 | €193.06 | €193.62 | 323 |
| 2026-09-21 | €195.78 | €195.78 | €193.64 | €194.54 | 159 |
| 2026-09-18 | €195.72 | €196.58 | €193.34 | €193.34 | 65 |
| 2026-09-17 | €198.02 | €198.02 | €195.96 | €196.04 | 1,331 |
| 2026-09-16 | €195.92 | €197.56 | €195.04 | €197.24 | 463 |
| 2026-09-15 | €195.72 | €196.54 | €194.78 | €195.06 | 157 |
| 2026-09-14 | €198.54 | €198.98 | €194.38 | €194.68 | 1,328 |
| 2026-09-11 | €198.76 | €199.34 | €198.24 | €198.50 | 894 |
| 2026-09-10 | €196.86 | €198.20 | €195.62 | €195.94 | 1,588 |
| 2026-09-09 | €197.28 | €197.84 | €194.78 | €195.30 | 350 |
| 2026-09-08 | €197.36 | €198.90 | €195.94 | €198.90 | 381 |
| 2026-09-07 | €198.60 | €199.24 | €197.44 | €198.68 | 586 |
| 2026-09-04 | €197.52 | €199.84 | €197.52 | €199.22 | 864 |
| 2026-09-03 | €195.38 | €197.54 | €193.38 | €196.74 | 1,019 |
| 2026-09-02 | €194.94 | €197.96 | €193.84 | €196.98 | 577 |
| 2026-09-01 | €194.52 | €199.04 | €194.52 | €195.82 | 619 |
| 2026-08-31 | €202.50 | €202.50 | €200.50 | €200.50 | 2 |
| 2026-08-28 | €204.55 | €204.55 | €203.15 | €203.15 | 2 |
| 2026-08-27 | €205.10 | €205.60 | €202.65 | €203.30 | 229 |
| 2026-08-26 | €206.35 | €208.20 | €206.35 | €208.20 | 149 |
| 2026-08-25 | €205.35 | €206.85 | €205.30 | €206.85 | 55 |
| 2026-08-24 | €203.20 | €204.25 | €203.20 | €203.70 | 3 |
| 2026-08-21 | €203.75 | €203.95 | €203.20 | €203.65 | 4 |
| 2026-08-20 | €207.70 | €207.70 | €206.20 | €206.20 | 68 |
| 2026-08-19 | €210.65 | €211.40 | €208.65 | €209.05 | 82 |
| 2026-08-18 | €213.95 | €213.95 | €210.00 | €210.00 | 146 |
| 2026-08-17 | €215.25 | €215.40 | €214.40 | €214.50 | 129 |
| 2026-08-14 | €213.90 | €215.80 | €213.90 | €215.70 | 184 |
| 2026-08-13 | €214.70 | €215.45 | €213.35 | €213.35 | 58 |
| 2026-08-12 | €212.30 | €214.75 | €212.30 | €212.50 | 90 |
| 2026-08-11 | €213.60 | €213.60 | €211.80 | €212.25 | 144 |
| 2026-08-10 | €213.05 | €214.70 | €210.20 | €214.70 | 119 |
| 2026-08-07 | €213.50 | €215.95 | €213.50 | €214.45 | 172 |
| 2026-08-06 | €215.80 | €217.00 | €214.10 | €214.35 | 432 |
| 2026-08-05 | €215.00 | €215.00 | €214.20 | €214.40 | 106 |
| 2026-08-04 | €211.65 | €213.05 | €209.95 | €212.90 | 283 |
| 2026-08-03 | €208.95 | €213.25 | €207.25 | €208.40 | 516 |
| 2026-07-31 | €203.45 | €208.00 | €202.50 | €202.50 | 381 |
| 2026-07-30 | €205.35 | €206.75 | €203.30 | €203.40 | 1,563 |
| 2026-07-29 | €211.15 | €211.65 | €208.75 | €208.75 | 699 |
| 2026-07-28 | €210.05 | €213.10 | €210.05 | €212.95 | 753 |
| 2026-07-27 | €210.70 | €210.70 | €208.65 | €209.30 | 217 |
| 2026-07-24 | €207.10 | €207.10 | €202.85 | €205.75 | 237 |
| 2026-07-23 | €207.45 | €207.45 | €202.00 | €202.90 | 803 |
| 2026-07-22 | €203.75 | €208.65 | €203.75 | €207.65 | 722 |
| 2026-07-21 | €191.56 | €199.50 | €191.56 | €194.04 | 1,412 |
| 2026-07-20 | €191.72 | €194.08 | €191.56 | €192.48 | 607 |
| 2026-07-17 | €192.96 | €194.24 | €189.74 | €193.78 | 1,307 |
| 2026-07-16 | €196.32 | €196.32 | €194.30 | €195.54 | 467 |
| 2026-07-15 | €192.80 | €195.98 | €192.80 | €195.56 | 389 |
| 2026-07-14 | €193.18 | €196.76 | €191.88 | €195.56 | 871 |
| 2026-07-13 | €196.42 | €199.28 | €194.52 | €194.98 | 452 |
| 2026-07-10 | €195.78 | €196.82 | €195.22 | €196.80 | 514 |
| 2026-07-09 | €199.22 | €199.22 | €194.18 | €196.60 | 508 |
| 2026-07-08 | €200.55 | €205.00 | €197.56 | €197.56 | 530 |
| 2026-07-07 | €210.10 | €210.80 | €203.60 | €204.75 | 921 |
| 2026-07-06 | €207.15 | €210.20 | €207.15 | €209.95 | 2,869 |
| 2026-07-03 | €208.05 | €208.05 | €204.80 | €206.25 | 992 |
| 2026-07-02 | €198.90 | €207.65 | €198.90 | €203.65 | 806 |
| 2026-07-01 | €197.34 | €199.36 | €197.34 | €197.96 | 1,551 |
| 2026-06-30 | €192.34 | €198.06 | €192.34 | €195.14 | 756 |
| 2026-06-29 | €190.40 | €191.84 | €189.74 | €191.54 | 235 |
| 2026-06-26 | €193.80 | €194.54 | €190.54 | €191.92 | 784 |
| 2026-06-25 | €193.92 | €196.58 | €193.92 | €195.34 | 44 |
| 2026-06-24 | €192.60 | €195.10 | €191.96 | €194.30 | 1,323 |
| 2026-06-23 | €188.46 | €194.48 | €187.68 | €193.76 | 1,222 |
| 2026-06-22 | €189.14 | €191.10 | €187.34 | €190.04 | 569 |
| 2026-06-19 | €192.98 | €192.98 | €189.52 | €190.44 | 66 |
| 2026-06-18 | €189.96 | €193.56 | €189.88 | €192.52 | 516 |
| 2026-06-17 | €186.06 | €188.26 | €185.78 | €187.00 | 581 |
| 2026-06-16 | €185.92 | €186.58 | €184.48 | €185.22 | 319 |
| 2026-06-15 | €185.44 | €187.10 | €184.06 | €184.06 | 1,829 |
| 2026-06-12 | €180.30 | €183.30 | €178.22 | €179.52 | 878 |
| 2026-06-11 | €176.44 | €176.72 | €174.90 | €175.96 | 822 |
| 2026-06-10 | €175.56 | €176.46 | €171.98 | €175.20 | 936 |
| 2026-06-09 | €176.18 | €178.30 | €174.10 | €174.92 | 1,346 |
| 2026-06-08 | €173.16 | €178.68 | €173.16 | €178.38 | 670 |
| 2026-06-05 | €178.36 | €179.26 | €177.84 | €178.86 | 1,245 |
| 2026-06-04 | €170.80 | €176.52 | €170.78 | €176.52 | 1,093 |
| 2026-06-03 | €169.70 | €170.36 | €168.46 | €169.42 | 505 |
| 2026-06-02 | €174.94 | €175.32 | €172.44 | €173.26 | 432 |
| 2026-06-01 | €177.94 | €177.94 | €171.98 | €171.98 | 700 |
| 2026-05-29 | €180.50 | €182.26 | €179.14 | €179.84 | 758 |
| 2026-05-28 | €173.32 | €178.06 | €173.32 | €178.06 | 973 |
| 2026-05-27 | €174.64 | €177.66 | €174.30 | €174.30 | 734 |
| 2026-05-26 | €174.02 | €174.36 | €172.30 | €172.46 | 491 |
| 2026-05-25 | €173.52 | €175.28 | €172.54 | €175.22 | 613 |
| 2026-05-22 | €168.64 | €170.10 | €166.94 | €170.04 | 890 |
| 2026-05-21 | €170.82 | €171.10 | €167.16 | €167.18 | 1,595 |
| 2026-05-20 | €168.56 | €174.36 | €168.48 | €173.62 | 909 |
| 2026-05-19 | €171.92 | €173.92 | €169.68 | €169.70 | 641 |
| 2026-05-18 | €165.44 | €171.42 | €164.96 | €169.78 | 1,405 |
| 2026-05-15 | €170.82 | €170.82 | €167.84 | €167.84 | 503 |
| 2026-05-14 | €173.82 | €174.08 | €172.46 | €172.96 | 175 |
| 2026-05-13 | €173.54 | €173.54 | €171.86 | €173.28 | 9 |
| 2026-05-12 | €174.54 | €174.54 | €172.20 | €172.20 | 675 |
| 2026-05-11 | €178.52 | €178.52 | €175.54 | €175.92 | 679 |
| 2026-05-08 | €180.46 | €182.66 | €178.90 | €178.90 | 440 |
| 2026-05-07 | €188.50 | €189.10 | €183.92 | €183.92 | 330 |
| 2026-05-06 | €180.22 | €193.00 | €180.22 | €189.22 | 1,844 |
| 2026-05-05 | €175.58 | €180.64 | €175.12 | €177.44 | 2,786 |
| 2026-05-04 | €175.54 | €179.14 | €174.46 | €178.04 | 1,260 |
| 2026-04-30 | €172.88 | €177.44 | €172.52 | €175.26 | 905 |
| 2026-04-29 | €171.10 | €175.22 | €168.50 | €175.22 | 2,602 |
| 2026-04-28 | €165.30 | €167.00 | €164.70 | €167.00 | 1,588 |
| 2026-04-27 | €167.16 | €167.30 | €165.16 | €165.52 | 538 |
| 2026-04-24 | €165.64 | €169.90 | €162.68 | €166.70 | 889 |
| 2026-04-23 | €164.32 | €168.98 | €164.08 | €168.98 | 517 |
| 2026-04-22 | €170.78 | €170.78 | €166.44 | €166.44 | 511 |
| 2026-04-21 | €173.84 | €175.14 | €169.12 | €169.12 | 693 |
| 2026-04-20 | €176.48 | €177.34 | €176.08 | €177.00 | 0 |
| 2026-04-17 | €171.46 | €179.98 | €171.46 | €179.98 | 63 |
| 2026-04-16 | €172.08 | €174.64 | €170.00 | €171.32 | 3 |
| 2026-04-15 | €171.36 | €171.84 | €170.38 | €171.54 | 0 |
| 2026-04-14 | €171.42 | €173.52 | €171.42 | €172.70 | 194 |
| 2026-04-13 | €166.46 | €169.98 | €166.04 | €169.98 | 847 |
| 2026-04-10 | €170.84 | €172.32 | €169.36 | €170.02 | 770 |
| 2026-04-09 | €172.32 | €173.04 | €169.46 | €170.42 | 673 |
| 2026-04-08 | €174.74 | €175.90 | €174.22 | €175.22 | 259 |
| 2026-04-07 | €165.50 | €165.96 | €161.22 | €162.32 | 1,229 |
| 2026-04-02 | €163.54 | €167.12 | €162.86 | €164.68 | 471 |
| 2026-04-01 | €167.90 | €168.00 | €165.18 | €167.18 | 744 |
| 2026-03-31 | €158.14 | €161.60 | €158.14 | €160.26 | 382 |
| 2026-03-30 | €158.48 | €160.54 | €158.06 | €158.82 | 370 |
| 2026-03-27 | €163.66 | €163.66 | €160.14 | €160.60 | 463 |
| 2026-03-26 | €165.92 | €165.92 | €163.64 | €163.64 | 321 |
| 2026-03-25 | €168.72 | €168.72 | €167.36 | €168.36 | 0 |
| 2026-03-24 | €165.68 | €165.68 | €162.62 | €164.58 | 291 |
| 2026-03-23 | €158.70 | €170.02 | €158.48 | €165.74 | 1,217 |
| 2026-03-20 | €165.50 | €165.50 | €160.00 | €160.66 | 468 |
| 2026-03-19 | €167.32 | €167.32 | €162.18 | €163.76 | 371 |
| 2026-03-18 | €172.06 | €173.68 | €170.58 | €170.58 | 619 |
| 2026-03-17 | €168.72 | €174.18 | €168.36 | €170.18 | 1,184 |
| 2026-03-16 | €172.40 | €172.40 | €167.72 | €169.92 | 274 |
| 2026-03-13 | €170.52 | €171.10 | €168.40 | €168.82 | 327 |
| 2026-03-12 | €177.38 | €177.38 | €169.70 | €172.02 | 873 |
| 2026-03-11 | €175.72 | €177.10 | €173.02 | €176.34 | 729 |
| 2026-03-10 | €178.12 | €178.36 | €177.02 | €177.02 | 57 |
| 2026-03-09 | €169.00 | €175.56 | €167.06 | €175.56 | 300 |
| 2026-03-06 | €177.18 | €177.40 | €173.56 | €175.26 | 461 |
| 2026-03-05 | €181.56 | €181.56 | €177.46 | €177.46 | 449 |
| 2026-03-04 | €175.24 | €178.00 | €174.54 | €177.34 | 767 |
| 2026-03-03 | €178.98 | €178.98 | €173.84 | €174.40 | 363 |
| 2026-03-02 | €179.36 | €182.04 | €179.36 | €180.92 | 632 |
| 2026-02-27 | €185.66 | €186.46 | €184.54 | €184.58 | 40 |
| 2026-02-26 | €185.44 | €188.06 | €185.38 | €186.76 | 36 |
| 2026-02-25 | €184.30 | €184.62 | €181.74 | €184.62 | 468 |
| 2026-02-24 | €183.38 | €183.78 | €180.98 | €182.80 | 547 |
| 2026-02-23 | €186.58 | €187.26 | €184.26 | €184.26 | 474 |
| 2026-02-20 | €189.12 | €191.46 | €188.92 | €189.86 | 1,761 |
| 2026-02-19 | €190.06 | €190.06 | €185.00 | €186.30 | 2,049 |
| 2026-02-18 | €198.04 | €201.15 | €198.04 | €201.15 | 332 |
| 2026-02-17 | €196.30 | €199.00 | €193.96 | €197.16 | 477 |
| 2026-02-16 | €193.12 | €198.00 | €193.12 | €197.60 | 678 |
| 2026-02-13 | €191.26 | €194.52 | €190.76 | €192.28 | 1,135 |
| 2026-02-12 | €190.20 | €193.18 | €189.54 | €189.86 | 712 |
| 2026-02-11 | €190.36 | €190.36 | €187.26 | €187.26 | 0 |
| 2026-02-10 | €193.20 | €193.20 | €191.72 | €191.72 | 25 |
| 2026-02-09 | €193.20 | €193.20 | €190.28 | €192.34 | 21 |
| 2026-02-06 | €189.58 | €191.02 | €189.58 | €191.00 | 60 |
| 2026-02-05 | €187.96 | €189.98 | €187.94 | €189.56 | 20 |
| 2026-02-04 | €190.70 | €192.08 | €188.72 | €188.82 | 105 |
| 2026-02-03 | €194.54 | €194.54 | €189.84 | €190.50 | 386 |
| 2026-02-02 | €190.26 | €193.84 | €190.26 | €193.72 | 158 |
| 2026-01-30 | €193.04 | €197.66 | €192.00 | €193.58 | 1,629 |
| 2026-01-29 | €197.28 | €197.28 | €193.58 | €195.00 | 177 |
| 2026-01-28 | €198.02 | €198.58 | €192.36 | €195.28 | 1,093 |
| 2026-01-27 | €202.90 | €202.90 | €199.46 | €199.78 | 165 |
| 2026-01-26 | €205.15 | €205.15 | €203.10 | €203.10 | 0 |
| 2026-01-23 | €206.25 | €207.75 | €206.25 | €207.20 | 129 |
| 2026-01-22 | €207.40 | €209.05 | €206.95 | €206.95 | 0 |
| 2026-01-21 | €207.20 | €207.60 | €205.55 | €207.60 | 0 |
| 2026-01-20 | €208.70 | €209.80 | €205.35 | €207.90 | 1,071 |
| 2026-01-19 | €213.50 | €218.45 | €208.65 | €210.30 | 829 |
| 2026-01-16 | €217.60 | €217.60 | €216.00 | €216.60 | 86 |
| 2026-01-15 | €214.05 | €215.40 | €213.25 | €215.40 | 57 |
| 2026-01-14 | €221.15 | €221.15 | €216.25 | €216.70 | 168 |
| 2026-01-13 | €216.65 | €218.50 | €216.65 | €218.50 | 0 |
| 2026-01-12 | €214.45 | €216.50 | €214.45 | €216.50 | 19 |
| 2026-01-09 | €214.90 | €214.90 | €210.95 | €214.40 | 138 |
| 2026-01-08 | €214.65 | €215.55 | €214.40 | €215.55 | 54 |
| 2026-01-07 | €210.50 | €213.40 | €210.20 | €213.40 | 217 |
| 2026-01-06 | €208.65 | €209.05 | €206.50 | €208.85 | 223 |
| 2026-01-05 | €207.70 | €210.05 | €206.85 | €208.05 | 140 |
| 2026-01-02 | €197.74 | €203.50 | €197.74 | €203.20 | 304 |
| 2025-12-30 | €196.24 | €197.70 | €196.24 | €197.70 | 180 |
| 2025-12-29 | €195.68 | €196.36 | €194.72 | €195.96 | 13 |
| 2025-12-23 | €196.02 | €196.98 | €196.02 | €196.56 | 1 |
| 2025-12-22 | €196.36 | €196.36 | €195.10 | €196.00 | 78 |
| 2025-12-19 | €194.12 | €196.12 | €194.12 | €196.12 | 52 |
| 2025-12-18 | €191.22 | €194.14 | €191.22 | €194.14 | 60 |
| 2025-12-17 | €194.20 | €194.20 | €190.64 | €190.64 | 61 |
| 2025-12-16 | €193.86 | €196.88 | €191.82 | €192.94 | 252 |
| 2025-12-15 | €194.36 | €196.62 | €194.36 | €196.12 | 205 |
| 2025-12-12 | €193.96 | €196.12 | €193.96 | €194.44 | 50 |
| 2025-12-11 | €193.42 | €193.42 | €191.42 | €193.00 | 198 |
| 2025-12-10 | €194.56 | €194.66 | €193.68 | €193.68 | 104 |
| 2025-12-09 | €197.96 | €198.38 | €192.44 | €195.44 | 764 |
| 2025-12-08 | €197.40 | €198.00 | €197.30 | €198.00 | 5 |
| 2025-12-05 | €198.92 | €198.98 | €196.92 | €196.92 | 107 |
| 2025-12-04 | €197.20 | €197.94 | €196.92 | €197.22 | 52 |
| 2025-12-03 | €193.38 | €199.14 | €193.38 | €197.64 | 741 |
| 2025-12-02 | €191.38 | €192.26 | €188.86 | €191.16 | 790 |
| 2025-12-01 | €199.72 | €199.72 | €183.60 | €192.98 | 808 |
| 2025-11-28 | €204.55 | €205.30 | €203.95 | €203.95 | 70 |
| 2025-11-27 | €204.40 | €204.40 | €203.40 | €204.40 | 312 |
| 2025-11-26 | €203.55 | €204.45 | €203.05 | €204.30 | 74 |
| 2025-11-25 | €202.05 | €202.55 | €201.90 | €202.15 | 211 |
| 2025-11-24 | €203.70 | €203.70 | €200.05 | €201.35 | 54 |
| 2025-11-21 | €201.45 | €207.65 | €201.45 | €202.65 | 444 |
| 2025-11-20 | €205.00 | €207.20 | €204.95 | €205.40 | 322 |
| 2025-11-19 | €203.40 | €204.30 | €202.70 | €203.25 | 234 |
| 2025-11-18 | €203.55 | €206.70 | €203.30 | €203.65 | 103 |
| 2025-11-17 | €208.25 | €209.50 | €207.15 | €207.15 | 107 |
| 2025-11-14 | €206.55 | €206.60 | €203.20 | €206.60 | 187 |
| 2025-11-13 | €211.80 | €212.60 | €209.90 | €209.90 | 3 |
| 2025-11-12 | €212.15 | €212.40 | €211.80 | €212.05 | 79 |
| 2025-11-11 | €211.25 | €212.00 | €210.10 | €211.05 | 52 |
| 2025-11-10 | €210.85 | €212.05 | €210.85 | €211.70 | 1 |
| 2025-11-07 | €208.10 | €208.10 | €207.15 | €207.60 | 195 |
| 2025-11-06 | €212.15 | €212.15 | €208.10 | €208.10 | 66 |
| 2025-11-05 | €211.00 | €213.75 | €210.30 | €212.00 | 209 |
| 2025-11-04 | €214.95 | €214.95 | €210.00 | €212.70 | 173 |
| 2025-11-03 | €213.50 | €214.30 | €212.80 | €214.30 | 71 |
| 2025-10-31 | €214.45 | €214.45 | €212.20 | €212.90 | 178 |
| 2025-10-30 | €213.75 | €216.15 | €212.00 | €213.65 | 155 |
| 2025-10-29 | €206.60 | €208.55 | €206.60 | €207.90 | 1 |
| 2025-10-28 | €207.05 | €208.45 | €207.05 | €207.60 | 0 |
| 2025-10-27 | €207.35 | €208.25 | €207.35 | €208.25 | 58 |
| 2025-10-24 | €208.30 | €208.30 | €206.05 | €208.00 | 51 |
| 2025-10-23 | €206.75 | €207.50 | €205.80 | €207.50 | 34 |
| 2025-10-22 | €206.55 | €209.30 | €205.95 | €205.95 | 11 |
| 2025-10-21 | €203.90 | €207.90 | €203.35 | €207.70 | 166 |
| 2025-10-20 | €204.00 | €204.00 | €201.80 | €203.65 | 153 |
| 2025-10-17 | €201.00 | €204.40 | €199.84 | €201.10 | 215 |
| 2025-10-16 | €203.00 | €205.65 | €203.00 | €205.65 | 41 |
| 2025-10-15 | €206.35 | €206.35 | €203.35 | €203.35 | 6 |
| 2025-10-14 | €199.44 | €203.20 | €198.38 | €203.20 | 2 |
| 2025-10-13 | €203.00 | €203.00 | €201.90 | €202.20 | 112 |
| 2025-10-10 | €205.15 | €205.15 | €201.60 | €201.60 | 38 |
| 2025-10-09 | €203.90 | €206.25 | €203.90 | €205.30 | 119 |