Airbus SE AIR
EURONEXT · France · Electronic Technology
€188.86-1.76 (-0.92%)
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €189.00 | -0.85% | €189.46 | €190.86 | €187.10 | 244.60K |
| 2026-09-30 | €190.62 | +0.07% | €190.54 | €193.88 | €189.68 | 1.07M |
| 2026-09-29 | €190.48 | -1.36% | €193.16 | €193.76 | €189.95 | 1.08M |
| 2026-09-28 | €193.10 | +0.36% | €192.62 | €195.70 | €191.56 | 912.63K |
| 2026-09-25 | €192.40 | -1.02% | €194.52 | €195.36 | €188.12 | 1.73M |
| 2026-09-24 | €194.38 | -0.33% | €194.32 | €195.50 | €190.92 | 921.80K |
| 2026-09-23 | €195.02 | +0.22% | €195.50 | €197.60 | €192.64 | 1.02M |
| 2026-09-22 | €194.60 | -0.09% | €194.72 | €197.44 | €192.88 | 1.07M |
| 2026-09-21 | €194.78 | +0.72% | €195.06 | €196.00 | €192.96 | 928.00K |
| 2026-09-18 | €193.38 | -1.08% | €195.82 | €197.60 | €192.90 | 2.62M |
| 2026-09-17 | €195.50 | -0.40% | €198.36 | €199.24 | €195.50 | 975.69K |
| 2026-09-16 | €196.28 | +0.76% | €195.84 | €197.62 | €194.78 | 951.10K |
| 2026-09-15 | €194.80 | -0.10% | €195.00 | €196.86 | €194.42 | 1.15M |
| 2026-09-14 | €195.00 | -2.21% | €198.12 | €199.38 | €193.60 | 1.26M |
| 2026-09-11 | €199.40 | +1.85% | €197.86 | €199.52 | €197.42 | 966.06K |
| 2026-09-10 | €195.78 | -0.29% | €196.70 | €198.72 | €195.16 | 775.40K |
| 2026-09-09 | €196.34 | -2.17% | €197.32 | €198.22 | €194.56 | 959.15K |
| 2026-09-08 | €200.70 | +1.03% | €197.40 | €200.70 | €195.70 | 495.63K |
| 2026-09-07 | €198.66 | -0.15% | €198.60 | €199.48 | €197.32 | 532.63K |
| 2026-09-04 | €198.96 | +0.99% | €196.48 | €202.15 | €196.48 | 686.15K |
| 2026-09-03 | €197.00 | +0.05% | €195.82 | €197.86 | €193.18 | 804.46K |
| 2026-09-02 | €196.90 | +0.37% | €195.26 | €198.36 | €193.70 | 740.12K |
| 2026-09-01 | €196.18 | -0.54% | €195.86 | €197.36 | €194.22 | 812.66K |
| 2026-08-31 | €197.24 | -2.86% | €202.75 | €203.10 | €197.24 | 1.31M |
| 2026-08-28 | €203.05 | -0.17% | €204.50 | €205.20 | €202.20 | 754.87K |
| 2026-08-27 | €203.40 | -1.19% | €206.20 | €206.85 | €202.40 | 781.66K |
| 2026-08-26 | €205.85 | +0.64% | €205.05 | €209.55 | €204.85 | 816.99K |
| 2026-08-25 | €204.55 | +0.91% | €204.55 | €207.65 | €204.50 | 833.20K |
| 2026-08-24 | €202.70 | -0.49% | €203.00 | €205.05 | €202.10 | 513.35K |
| 2026-08-21 | €203.70 | -0.54% | €204.35 | €204.55 | €202.85 | 767.81K |
| 2026-08-20 | €204.80 | -1.56% | €207.50 | €208.35 | €204.80 | 548.65K |
| 2026-08-19 | €208.05 | -0.83% | €210.40 | €211.75 | €208.05 | 600.12K |
| 2026-08-18 | €209.80 | -2.08% | €213.50 | €214.30 | €209.25 | 771.89K |
| 2026-08-17 | €214.25 | -0.53% | €215.75 | €216.35 | €213.85 | 567.14K |
| 2026-08-14 | €215.40 | +1.17% | €212.95 | €216.55 | €212.95 | 589.37K |
| 2026-08-13 | €212.90 | -0.35% | €214.65 | €215.95 | €212.90 | 617.16K |
| 2026-08-12 | €213.65 | +0.54% | €212.30 | €214.90 | €211.75 | 766.73K |
| 2026-08-11 | €212.50 | -1.00% | €214.10 | €214.30 | €210.90 | 628.95K |
| 2026-08-10 | €214.65 | +0.49% | €212.10 | €214.95 | €212.00 | 429.89K |
| 2026-08-07 | €213.60 | +0.54% | €213.50 | €216.20 | €212.85 | 694.85K |
| 2026-08-06 | €212.45 | -1.16% | €215.40 | €217.05 | €212.45 | 822.71K |
| 2026-08-05 | €214.95 | +0.40% | €215.00 | €216.40 | €214.25 | 883.68K |
| 2026-08-04 | €214.10 | +2.93% | €210.70 | €214.10 | €209.25 | 1.37M |
| 2026-08-03 | €208.00 | +2.87% | €206.35 | €209.85 | €206.30 | 1.12M |
| 2026-07-31 | €202.20 | -0.88% | €205.40 | €208.65 | €201.65 | 1.47M |
| 2026-07-30 | €204.00 | -2.81% | €206.55 | €207.90 | €203.05 | 1.51M |
| 2026-07-29 | €209.90 | -0.99% | €211.45 | €211.90 | €208.40 | 853.08K |
| 2026-07-28 | €212.00 | +1.48% | €210.60 | €213.35 | €209.35 | 1.28M |
| 2026-07-27 | €208.90 | +1.38% | €209.35 | €211.95 | €208.40 | 1.16M |
| 2026-07-24 | €206.05 | +0.76% | €203.85 | €206.05 | €202.60 | 920.67K |
| 2026-07-23 | €204.50 | -1.82% | €206.85 | €208.75 | €202.80 | 1.20M |
| 2026-07-22 | €208.30 | +7.04% | €202.50 | €209.05 | €202.50 | 2.34M |
| 2026-07-21 | €194.60 | +1.47% | €191.00 | €196.40 | €190.90 | 870.72K |
| 2026-07-20 | €191.78 | -1.31% | €192.88 | €194.24 | €191.34 | 817.17K |
| 2026-07-17 | €194.32 | -0.66% | €193.20 | €194.62 | €191.84 | 976.99K |
| 2026-07-16 | €195.62 | +0.12% | €196.28 | €196.48 | €193.94 | 744.94K |
| 2026-07-15 | €195.38 | -0.29% | €193.52 | €196.70 | €192.52 | 886.78K |
| 2026-07-14 | €195.94 | +0.34% | €193.40 | €195.94 | €191.62 | 700.56K |
| 2026-07-13 | €195.28 | -1.00% | €195.58 | €196.66 | €193.94 | 648.38K |
| 2026-07-10 | €197.26 | +0.38% | €196.94 | €197.34 | €194.72 | 692.01K |
| 2026-07-09 | €196.52 | -0.43% | €200.00 | €200.05 | €194.04 | 1.06M |
| 2026-07-08 | €197.36 | -3.23% | €201.95 | €202.10 | €197.36 | 1.34M |
| 2026-07-07 | €203.95 | -2.60% | €209.10 | €210.95 | €203.50 | 1.19M |
| 2026-07-06 | €209.40 | +1.58% | €206.00 | €210.25 | €206.00 | 1.12M |
| 2026-07-03 | €206.15 | +1.10% | €208.00 | €209.20 | €204.95 | 794.28K |
| 2026-07-02 | €203.90 | +2.87% | €197.40 | €204.85 | €197.28 | 1.55M |
| 2026-07-01 | €198.22 | +1.89% | €195.20 | €199.76 | €194.92 | 1.65M |
| 2026-06-30 | €194.54 | +1.55% | €192.42 | €195.20 | €191.76 | 1.36M |
| 2026-06-29 | €191.58 | -0.17% | €192.16 | €192.16 | €189.22 | 776.44K |
| 2026-06-26 | €191.90 | -1.63% | €193.98 | €194.50 | €190.34 | 855.34K |
| 2026-06-25 | €195.08 | -0.01% | €195.02 | €196.90 | €193.24 | 1.05M |
| 2026-06-24 | €195.10 | +0.95% | €192.80 | €195.10 | €191.54 | 1.23M |
| 2026-06-23 | €193.26 | +1.97% | €188.48 | €194.86 | €187.50 | 1.23M |
| 2026-06-22 | €189.52 | +0.05% | €190.24 | €191.00 | €187.12 | 1.00M |
| 2026-06-19 | €189.42 | -1.31% | €191.26 | €193.24 | €189.42 | 1.94M |
| 2026-06-18 | €191.94 | +2.63% | €189.24 | €193.78 | €188.24 | 2.18M |
| 2026-06-17 | €187.02 | +0.93% | €185.28 | €188.58 | €185.00 | 1.16M |
| 2026-06-16 | €185.30 | +0.88% | €184.50 | €186.94 | €184.24 | 818.48K |
| 2026-06-15 | €183.68 | +2.45% | €183.08 | €187.24 | €182.80 | 1.44M |
| 2026-06-12 | €179.28 | +2.29% | €180.62 | €183.72 | €177.78 | 1.38M |
| 2026-06-11 | €175.26 | +0.17% | €175.58 | €176.94 | €174.38 | 916.85K |
| 2026-06-10 | €174.96 | -0.44% | €176.26 | €176.62 | €171.74 | 1.23M |
| 2026-06-09 | €175.74 | -0.69% | €176.14 | €179.08 | €173.72 | 1.16M |
| 2026-06-08 | €176.96 | -1.12% | €173.10 | €179.26 | €172.48 | 997.13K |
| 2026-06-05 | €178.96 | +1.11% | €177.98 | €179.64 | €176.84 | 1.24M |
| 2026-06-04 | €177.00 | +4.55% | €169.68 | €177.10 | €169.68 | 1.40M |
| 2026-06-03 | €169.30 | -1.96% | €170.70 | €170.94 | €167.90 | 1.16M |
| 2026-06-02 | €172.68 | -0.29% | €174.98 | €176.30 | €172.00 | 1.02M |
| 2026-06-01 | €173.18 | -3.63% | €177.30 | €178.60 | €171.58 | 1.26M |
| 2026-05-29 | €179.70 | +1.13% | €180.44 | €183.02 | €179.02 | 3.48M |