Airbnb, Inc. (1ABNB) Price History
Daily open, high, low, close and volume for Airbnb, Inc. (1ABNB) from 2025-10-09 to 2026-10-08, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-08 | €143.52 | €143.52 | €143.52 | €143.52 | 0 |
| 2026-10-07 | €143.52 | €143.52 | €143.52 | €143.52 | 0 |
| 2026-10-06 | €146.76 | €146.76 | €143.56 | €143.52 | 45 |
| 2026-10-05 | €144.18 | €144.18 | €144.18 | €144.18 | 0 |
| 2026-10-02 | €145.80 | €146.12 | €144.74 | €144.18 | 34 |
| 2026-10-01 | €142.82 | €142.82 | €142.26 | €141.04 | 23 |
| 2026-09-30 | €141.58 | €141.58 | €141.58 | €142.20 | 5 |
| 2026-09-29 | €138.36 | €138.36 | €138.36 | €138.36 | 0 |
| 2026-09-28 | €137.80 | €137.96 | €137.16 | €138.36 | 7 |
| 2026-09-25 | €134.50 | €134.60 | €134.50 | €135.96 | 16 |
| 2026-09-24 | €131.84 | €133.80 | €131.84 | €133.32 | 27 |
| 2026-09-23 | €134.50 | €136.00 | €134.50 | €133.84 | 15 |
| 2026-09-22 | €144.66 | €144.66 | €144.66 | €144.66 | 0 |
| 2026-09-21 | €144.60 | €144.60 | €144.60 | €144.66 | 2 |
| 2026-09-18 | €144.08 | €144.08 | €144.08 | €144.66 | 70 |
| 2026-09-17 | €146.76 | €146.76 | €146.76 | €146.76 | 0 |
| 2026-09-16 | €145.54 | €146.58 | €145.54 | €146.76 | 29 |
| 2026-09-15 | €146.90 | €146.90 | €146.90 | €146.90 | 0 |
| 2026-09-14 | €147.30 | €147.30 | €147.30 | €146.90 | 10 |
| 2026-09-11 | €144.64 | €144.64 | €144.64 | €145.74 | 8 |
| 2026-09-10 | €145.84 | €145.84 | €145.84 | €145.84 | 0 |
| 2026-09-09 | €145.20 | €145.20 | €145.20 | €145.84 | 2 |
| 2026-09-08 | €151.30 | €151.30 | €151.22 | €151.56 | 5 |
| 2026-09-07 | €156.66 | €156.66 | €156.66 | €156.66 | 0 |
| 2026-09-04 | €159.80 | €159.80 | €157.12 | €156.66 | 36 |
| 2026-09-03 | €156.84 | €156.84 | €156.84 | €156.84 | 0 |
| 2026-09-02 | €156.20 | €156.20 | €156.20 | €156.84 | 4 |
| 2026-09-01 | €157.00 | €157.00 | €157.00 | €157.62 | 40 |
| 2026-08-31 | €162.44 | €162.44 | €162.44 | €158.28 | 5 |
| 2026-08-28 | €159.26 | €163.00 | €159.26 | €164.78 | 3 |
| 2026-08-27 | €159.58 | €159.58 | €159.58 | €160.30 | 2 |
| 2026-08-26 | €163.46 | €163.64 | €163.46 | €162.12 | 22 |
| 2026-08-25 | €165.20 | €165.20 | €165.20 | €165.20 | 0 |
| 2026-08-24 | €160.98 | €164.96 | €160.98 | €165.20 | 53 |
| 2026-08-21 | €160.94 | €160.94 | €160.94 | €160.94 | 0 |
| 2026-08-20 | €160.94 | €160.94 | €160.94 | €160.94 | 0 |
| 2026-08-19 | €158.74 | €160.40 | €158.66 | €160.94 | 58 |
| 2026-08-18 | €154.52 | €154.52 | €154.44 | €160.42 | 9 |
| 2026-08-17 | €157.58 | €157.70 | €157.18 | €156.36 | 23 |
| 2026-08-14 | €160.00 | €160.00 | €159.48 | €160.44 | 15 |
| 2026-08-13 | €156.28 | €158.18 | €156.28 | €158.08 | 28 |
| 2026-08-12 | €155.52 | €156.18 | €155.50 | €156.02 | 58 |
| 2026-08-11 | €159.42 | €160.16 | €155.56 | €160.04 | 238 |
| 2026-08-10 | €154.10 | €157.94 | €153.02 | €157.94 | 443 |
| 2026-08-07 | €141.90 | €152.68 | €140.54 | €150.86 | 789 |
| 2026-08-06 | €131.34 | €131.34 | €131.34 | €131.34 | 0 |
| 2026-08-05 | €132.94 | €132.94 | €132.94 | €131.34 | 43 |
| 2026-08-04 | €130.28 | €130.28 | €129.10 | €129.28 | 26 |
| 2026-08-03 | €131.78 | €131.78 | €131.10 | €131.30 | 69 |
| 2026-07-31 | €131.44 | €132.10 | €131.44 | €131.58 | 41 |
| 2026-07-30 | €131.96 | €131.96 | €130.50 | €130.52 | 38 |
| 2026-07-29 | €133.52 | €133.68 | €133.30 | €135.00 | 128 |
| 2026-07-28 | €128.86 | €128.86 | €128.86 | €132.48 | 25 |
| 2026-07-27 | €119.86 | €119.86 | €119.86 | €119.86 | 0 |
| 2026-07-24 | €119.86 | €119.86 | €119.86 | €119.86 | 0 |
| 2026-07-23 | €120.72 | €120.72 | €120.26 | €119.86 | 21 |
| 2026-07-22 | €126.16 | €126.16 | €126.16 | €126.16 | 0 |
| 2026-07-21 | €126.30 | €126.30 | €126.16 | €126.16 | 14 |
| 2026-07-20 | €127.68 | €127.68 | €127.68 | €127.68 | 0 |
| 2026-07-17 | €128.40 | €128.40 | €128.40 | €127.68 | 6 |
| 2026-07-16 | €127.48 | €127.48 | €127.48 | €127.48 | 0 |
| 2026-07-15 | €127.48 | €127.48 | €127.48 | €127.48 | 0 |
| 2026-07-14 | €127.48 | €127.48 | €127.48 | €127.48 | 0 |
| 2026-07-13 | €128.34 | €128.34 | €128.34 | €127.48 | 1 |
| 2026-07-10 | €127.38 | €127.38 | €127.38 | €130.10 | 24 |
| 2026-07-09 | €124.46 | €124.46 | €124.46 | €124.46 | 0 |
| 2026-07-08 | €129.30 | €129.30 | €129.06 | €124.46 | 173 |
| 2026-07-07 | €130.46 | €131.02 | €130.46 | €130.24 | 9 |
| 2026-07-06 | €129.86 | €129.88 | €129.86 | €130.72 | 21 |
| 2026-07-03 | €129.10 | €131.70 | €129.08 | €132.00 | 180 |
| 2026-07-02 | €129.50 | €129.70 | €129.50 | €129.96 | 12 |
| 2026-07-01 | €125.56 | €129.24 | €125.56 | €130.34 | 92 |
| 2026-06-30 | €128.46 | €129.90 | €128.42 | €128.04 | 116 |
| 2026-06-29 | €126.80 | €130.32 | €126.18 | €130.34 | 185 |
| 2026-06-26 | €125.02 | €125.02 | €125.02 | €127.34 | 20 |
| 2026-06-25 | €126.74 | €126.74 | €126.74 | €125.50 | 4 |
| 2026-06-24 | €127.00 | €127.00 | €126.80 | €129.38 | 14 |
| 2026-06-23 | €120.80 | €123.50 | €120.80 | €122.40 | 129 |
| 2026-06-22 | €124.00 | €124.00 | €124.00 | €121.66 | 13 |
| 2026-06-19 | €123.12 | €123.12 | €123.12 | €123.04 | 10 |
| 2026-06-18 | €122.22 | €123.12 | €122.22 | €123.80 | 96 |
| 2026-06-17 | €122.04 | €122.04 | €121.00 | €122.38 | 52 |
| 2026-06-16 | €119.78 | €119.78 | €119.78 | €119.78 | 0 |
| 2026-06-15 | €116.08 | €116.08 | €114.92 | €119.78 | 70 |
| 2026-06-12 | €114.84 | €114.84 | €111.82 | €113.60 | 65 |
| 2026-06-11 | €111.34 | €111.34 | €110.36 | €111.82 | 45 |
| 2026-06-10 | €114.00 | €114.00 | €114.00 | €112.64 | 19 |
| 2026-06-09 | €117.12 | €117.12 | €116.88 | €114.58 | 51 |
| 2026-06-08 | €116.38 | €116.88 | €116.38 | €117.66 | 169 |
| 2026-06-05 | €114.82 | €114.82 | €114.82 | €114.82 | 0 |
| 2026-06-04 | €114.82 | €114.82 | €114.82 | €114.82 | 0 |
| 2026-06-03 | €116.08 | €116.08 | €114.06 | €114.82 | 12 |
| 2026-06-02 | €118.00 | €118.00 | €114.50 | €115.62 | 51 |
| 2026-06-01 | €115.12 | €115.12 | €115.12 | €115.12 | 0 |
| 2026-05-29 | €115.12 | €115.12 | €115.12 | €115.12 | 0 |
| 2026-05-28 | €115.12 | €115.12 | €115.12 | €115.12 | 0 |
| 2026-05-27 | €115.08 | €115.08 | €115.08 | €115.12 | 4 |
| 2026-05-26 | €112.90 | €112.90 | €112.90 | €112.90 | 0 |
| 2026-05-25 | €112.90 | €112.90 | €112.90 | €112.90 | 0 |
| 2026-05-22 | €112.90 | €112.90 | €112.90 | €112.90 | 0 |
| 2026-05-21 | €116.34 | €116.34 | €116.34 | €112.90 | 4 |
| 2026-05-20 | €113.10 | €113.10 | €113.08 | €114.68 | 2 |
| 2026-05-19 | €115.36 | €115.36 | €115.36 | €113.82 | 1 |
| 2026-05-18 | €112.92 | €112.92 | €112.92 | €116.32 | 89 |
| 2026-05-15 | €114.88 | €114.88 | €114.88 | €114.88 | 0 |
| 2026-05-14 | €112.54 | €114.88 | €110.84 | €114.88 | 75 |
| 2026-05-13 | €116.04 | €116.04 | €114.40 | €114.30 | 62 |
| 2026-05-12 | €117.12 | €117.12 | €116.18 | €115.82 | 126 |
| 2026-05-11 | €119.00 | €119.60 | €119.00 | €120.22 | 15 |
| 2026-05-08 | €118.36 | €118.36 | €118.36 | €118.36 | 0 |
| 2026-05-07 | €118.36 | €118.36 | €118.36 | €118.36 | 0 |
| 2026-05-06 | €119.88 | €119.88 | €119.88 | €118.36 | 1 |
| 2026-05-05 | €119.96 | €119.96 | €119.96 | €119.82 | 8 |
| 2026-05-04 | €119.40 | €119.40 | €119.40 | €119.40 | 0 |
| 2026-04-30 | €119.68 | €119.68 | €119.68 | €119.40 | 25 |
| 2026-04-29 | €118.30 | €118.30 | €118.30 | €118.60 | 1 |
| 2026-04-28 | €120.34 | €120.34 | €120.34 | €120.08 | 2 |
| 2026-04-27 | €122.00 | €122.00 | €122.00 | €121.82 | 84 |
| 2026-04-24 | €120.56 | €120.56 | €120.56 | €120.74 | 10 |
| 2026-04-23 | €121.54 | €121.54 | €120.76 | €121.68 | 27 |
| 2026-04-22 | €122.38 | €125.22 | €122.38 | €122.96 | 80 |
| 2026-04-21 | €123.20 | €123.20 | €122.32 | €122.32 | 40 |
| 2026-04-20 | €118.88 | €119.06 | €118.88 | €120.82 | 33 |
| 2026-04-17 | €116.98 | €116.98 | €116.98 | €116.98 | 0 |
| 2026-04-16 | €117.58 | €118.02 | €117.58 | €116.98 | 76 |
| 2026-04-15 | €113.92 | €113.92 | €113.92 | €113.92 | 0 |
| 2026-04-14 | €109.98 | €112.46 | €109.98 | €113.92 | 48 |
| 2026-04-13 | €108.42 | €108.42 | €108.42 | €108.42 | 0 |
| 2026-04-10 | €110.82 | €110.82 | €110.82 | €108.42 | 20 |
| 2026-04-09 | €109.48 | €109.48 | €109.48 | €108.72 | 1 |
| 2026-04-08 | €108.46 | €108.46 | €108.46 | €108.46 | 0 |
| 2026-04-07 | €108.46 | €108.46 | €108.46 | €108.46 | 0 |
| 2026-04-02 | €106.16 | €109.00 | €106.16 | €108.46 | 45 |
| 2026-04-01 | €109.32 | €109.36 | €109.32 | €109.36 | 102 |
| 2026-03-31 | €114.36 | €114.36 | €114.36 | €114.36 | 0 |
| 2026-03-30 | €114.36 | €114.36 | €114.36 | €114.36 | 0 |
| 2026-03-27 | €114.36 | €114.36 | €114.36 | €114.36 | 0 |
| 2026-03-26 | €115.26 | €115.26 | €115.26 | €114.36 | 10 |
| 2026-03-25 | €113.82 | €113.82 | €113.82 | €113.82 | 0 |
| 2026-03-24 | €113.82 | €113.82 | €113.82 | €113.82 | 0 |
| 2026-03-23 | €113.66 | €113.66 | €112.00 | €113.82 | 44 |
| 2026-03-20 | €112.32 | €112.32 | €112.32 | €112.32 | 0 |
| 2026-03-19 | €112.20 | €112.20 | €112.20 | €112.32 | 33 |
| 2026-03-18 | €114.36 | €114.36 | €114.36 | €115.26 | 50 |
| 2026-03-17 | €114.32 | €114.32 | €114.32 | €114.32 | 0 |
| 2026-03-16 | €114.32 | €114.32 | €114.32 | €114.32 | 0 |
| 2026-03-13 | €114.32 | €114.32 | €114.32 | €114.32 | 0 |
| 2026-03-12 | €114.32 | €114.32 | €114.32 | €114.32 | 0 |
| 2026-03-11 | €113.66 | €113.66 | €113.64 | €114.32 | 30 |
| 2026-03-10 | €114.12 | €114.12 | €114.12 | €113.96 | 20 |
| 2026-03-09 | €114.12 | €114.12 | €114.12 | €114.12 | 0 |
| 2026-03-06 | €116.28 | €116.28 | €114.12 | €114.12 | 94 |
| 2026-03-05 | €116.92 | €117.74 | €116.92 | €117.04 | 31 |
| 2026-03-04 | €113.06 | €113.06 | €113.06 | €118.30 | 10 |
| 2026-03-03 | €112.78 | €112.78 | €112.78 | €112.78 | 0 |
| 2026-03-02 | €111.70 | €113.28 | €109.58 | €112.78 | 422 |
| 2026-02-27 | €115.08 | €116.08 | €115.08 | €115.20 | 314 |
| 2026-02-26 | €111.00 | €116.50 | €110.12 | €115.94 | 74 |
| 2026-02-25 | €106.94 | €109.52 | €106.94 | €110.88 | 18 |
| 2026-02-24 | €105.64 | €105.64 | €105.64 | €106.64 | 1 |
| 2026-02-23 | €106.48 | €106.48 | €106.48 | €106.48 | 0 |
| 2026-02-20 | €105.36 | €106.30 | €105.36 | €106.48 | 99 |
| 2026-02-19 | €105.60 | €105.60 | €105.60 | €105.60 | 0 |
| 2026-02-18 | €105.74 | €105.74 | €105.54 | €105.60 | 19 |
| 2026-02-17 | €102.40 | €106.80 | €102.40 | €106.92 | 182 |
| 2026-02-16 | €103.98 | €103.98 | €103.98 | €104.00 | 5 |
| 2026-02-13 | €102.60 | €107.08 | €101.04 | €101.64 | 702 |
| 2026-02-12 | €100.34 | €100.60 | €98.99 | €98.66 | 159 |
| 2026-02-11 | €102.04 | €102.06 | €100.32 | €99.79 | 198 |
| 2026-02-10 | €102.40 | €102.40 | €102.40 | €101.76 | 50 |
| 2026-02-09 | €102.00 | €102.00 | €101.46 | €101.50 | 75 |
| 2026-02-06 | €103.08 | €103.82 | €102.00 | €102.02 | 53 |
| 2026-02-05 | €104.76 | €104.76 | €104.76 | €103.44 | 10 |
| 2026-02-04 | €105.04 | €105.52 | €102.38 | €105.88 | 65 |
| 2026-02-03 | €111.56 | €111.56 | €107.48 | €106.34 | 39 |
| 2026-02-02 | €107.84 | €107.84 | €107.84 | €111.64 | 14 |
| 2026-01-30 | €109.84 | €109.84 | €109.84 | €109.84 | 0 |
| 2026-01-29 | €110.52 | €110.52 | €110.52 | €109.84 | 1 |
| 2026-01-28 | €110.78 | €110.78 | €110.78 | €111.22 | 1 |
| 2026-01-27 | €112.86 | €112.86 | €112.86 | €112.86 | 0 |
| 2026-01-26 | €112.32 | €112.32 | €112.32 | €112.86 | 1 |
| 2026-01-23 | €115.32 | €115.32 | €115.32 | €115.32 | 0 |
| 2026-01-22 | €114.86 | €114.86 | €114.54 | €115.32 | 40 |
| 2026-01-21 | €111.66 | €114.38 | €111.66 | €114.32 | 9 |
| 2026-01-20 | €108.94 | €109.06 | €108.94 | €111.50 | 80 |
| 2026-01-19 | €111.66 | €111.86 | €111.66 | €111.54 | 27 |
| 2026-01-16 | €114.68 | €114.68 | €114.68 | €112.82 | 2 |
| 2026-01-15 | €114.58 | €114.58 | €114.34 | €114.56 | 12 |
| 2026-01-14 | €120.06 | €120.06 | €120.00 | €114.88 | 150 |
| 2026-01-13 | €119.48 | €119.48 | €119.48 | €118.76 | 100 |
| 2026-01-12 | €118.40 | €119.86 | €118.40 | €118.98 | 29 |
| 2026-01-09 | €119.62 | €120.56 | €118.78 | €120.02 | 168 |
| 2026-01-08 | €118.10 | €118.10 | €116.04 | €117.94 | 67 |
| 2026-01-07 | €117.02 | €117.02 | €117.02 | €117.02 | 0 |
| 2026-01-06 | €116.62 | €116.62 | €115.42 | €117.02 | 21 |
| 2026-01-05 | €113.14 | €113.42 | €113.14 | €116.76 | 22 |
| 2026-01-02 | €114.70 | €114.70 | €114.70 | €113.20 | 1 |
| 2025-12-30 | €116.14 | €116.14 | €116.14 | €116.14 | 0 |
| 2025-12-29 | €119.92 | €119.92 | €116.00 | €116.14 | 70 |
| 2025-12-23 | €115.96 | €115.96 | €115.66 | €115.66 | 46 |
| 2025-12-22 | €117.52 | €117.52 | €115.82 | €115.82 | 155 |
| 2025-12-19 | €113.70 | €114.90 | €113.70 | €116.12 | 120 |
| 2025-12-18 | €115.00 | €115.00 | €113.22 | €114.62 | 167 |
| 2025-12-17 | €113.48 | €116.00 | €113.48 | €114.86 | 89 |
| 2025-12-16 | €111.70 | €112.10 | €110.62 | €112.34 | 175 |
| 2025-12-15 | €110.12 | €110.12 | €109.48 | €111.34 | 205 |
| 2025-12-12 | €108.50 | €109.80 | €108.50 | €110.32 | 38 |
| 2025-12-11 | €107.44 | €109.50 | €107.44 | €108.98 | 168 |
| 2025-12-10 | €107.28 | €107.78 | €107.28 | €107.90 | 53 |
| 2025-12-09 | €106.36 | €106.36 | €106.36 | €106.36 | 0 |
| 2025-12-08 | €106.36 | €106.36 | €106.36 | €106.36 | 0 |
| 2025-12-05 | €104.10 | €106.36 | €102.96 | €106.36 | 69 |
| 2025-12-04 | €103.14 | €103.14 | €102.30 | €102.84 | 14 |
| 2025-12-03 | €102.30 | €102.30 | €102.30 | €102.40 | 15 |
| 2025-12-02 | €102.52 | €102.58 | €102.28 | €102.50 | 61 |
| 2025-12-01 | €101.28 | €101.28 | €101.28 | €101.28 | 0 |
| 2025-11-28 | €101.28 | €101.28 | €101.28 | €101.28 | 0 |
| 2025-11-27 | €101.28 | €101.28 | €101.28 | €101.28 | 0 |
| 2025-11-26 | €103.00 | €103.00 | €101.20 | €101.28 | 70 |
| 2025-11-25 | €99.43 | €102.00 | €99.43 | €101.62 | 150 |
| 2025-11-24 | €98.38 | €98.38 | €98.38 | €98.38 | 0 |
| 2025-11-21 | €97.03 | €98.52 | €97.03 | €98.38 | 22 |
| 2025-11-20 | €99.65 | €99.65 | €98.50 | €98.30 | 34 |
| 2025-11-19 | €99.11 | €100.38 | €99.11 | €99.68 | 579 |
| 2025-11-18 | €100.86 | €100.86 | €100.84 | €101.92 | 265 |
| 2025-11-17 | €104.82 | €104.82 | €104.82 | €104.82 | 0 |
| 2025-11-14 | €104.82 | €104.82 | €104.82 | €104.82 | 0 |
| 2025-11-13 | €105.22 | €105.22 | €105.22 | €104.82 | 10 |
| 2025-11-12 | €106.42 | €106.42 | €106.42 | €104.54 | 16 |
| 2025-11-11 | €104.00 | €104.00 | €103.84 | €105.54 | 41 |
| 2025-11-10 | €105.32 | €105.32 | €105.32 | €104.26 | 80 |
| 2025-11-07 | €106.04 | €106.04 | €102.22 | €102.22 | 43 |
| 2025-11-06 | €105.94 | €105.94 | €104.80 | €104.60 | 20 |
| 2025-11-05 | €106.88 | €106.88 | €106.88 | €106.88 | 0 |
| 2025-11-04 | €106.88 | €106.88 | €106.88 | €106.88 | 15 |
| 2025-11-03 | €109.36 | €109.36 | €109.36 | €109.36 | 0 |
| 2025-10-31 | €109.72 | €109.72 | €109.00 | €109.36 | 99 |
| 2025-10-30 | €108.80 | €110.00 | €108.80 | €110.58 | 540 |
| 2025-10-29 | €111.08 | €111.08 | €109.52 | €109.52 | 104 |
| 2025-10-28 | €110.34 | €110.34 | €110.34 | €110.34 | 0 |
| 2025-10-27 | €110.98 | €110.98 | €109.52 | €110.34 | 106 |
| 2025-10-24 | €110.06 | €110.06 | €110.06 | €110.06 | 0 |
| 2025-10-23 | €110.20 | €110.20 | €110.20 | €110.06 | 100 |
| 2025-10-22 | €111.08 | €111.08 | €111.08 | €110.66 | 9 |
| 2025-10-21 | €109.64 | €109.64 | €109.64 | €109.64 | 0 |
| 2025-10-20 | €109.34 | €109.34 | €108.82 | €109.64 | 22 |
| 2025-10-17 | €103.04 | €107.70 | €103.04 | €107.56 | 93 |
| 2025-10-16 | €107.24 | €107.24 | €107.24 | €107.24 | 0 |
| 2025-10-15 | €105.74 | €107.70 | €105.74 | €107.24 | 142 |
| 2025-10-14 | €103.16 | €103.16 | €103.16 | €105.92 | 4 |
| 2025-10-13 | €102.30 | €103.20 | €102.30 | €103.38 | 89 |
| 2025-10-10 | €104.80 | €104.80 | €101.12 | €101.12 | 59 |
| 2025-10-09 | €103.74 | €104.10 | €103.74 | €104.78 | 18 |