Skip to main content
Airbus SE (BME:AIR)
Spain flag Spain · Delayed Price · Currency is EUR
196.92
-0.40 (-0.20%)
At close: Dec 5, 2025

Airbus SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025198.48199.52196.34196.92196.92-0.20%2,017
Dec 4, 2025198.86198.96196.40197.32197.32-0.53%1,974
Dec 3, 2025191.18199.40191.18198.38198.383.67%10,287
Dec 2, 2025192.50193.26188.28191.36191.36-0.85%10,896
Dec 1, 2025201.15201.25182.72193.00193.00-5.78%29,783
Nov 28, 2025204.10205.20203.95204.85204.850.32%827
Nov 27, 2025204.05205.00203.25204.20204.200.42%535
Nov 26, 2025203.30204.50202.40203.35203.351.04%812
Nov 25, 2025201.10203.20200.00201.25201.250.10%2,583
Nov 24, 2025203.20203.35199.94201.05201.05-0.54%3,246
Nov 21, 2025201.30205.20200.70202.15202.15-1.89%3,233
Nov 20, 2025204.35207.35204.10206.05206.051.33%3,710
Nov 19, 2025203.90204.10201.95203.35203.350.12%1,793
Nov 18, 2025204.30206.85202.65203.10203.10-2.26%5,218
Nov 17, 2025207.40209.80206.80207.80207.800.58%1,845
Nov 14, 2025207.90207.90202.35206.60206.60-1.45%6,485
Nov 13, 2025212.30213.20208.90209.65209.65-1.13%2,568
Nov 12, 2025211.95213.25211.65212.05212.051.00%1,067
Nov 11, 2025213.35213.35209.45209.95209.95-0.78%1,374
Nov 10, 2025212.80212.80210.45211.60211.601.66%1,963
Nov 7, 2025207.95208.70206.20208.15208.150.02%2,973
Nov 6, 2025211.85211.85207.35208.10208.10-1.58%2,372
Nov 5, 2025211.80212.85209.90211.45211.45-0.75%1,679
Nov 4, 2025211.70213.70209.75213.05213.05-0.19%1,615
Nov 3, 2025213.00214.05212.80213.45213.450.09%1,072
Oct 31, 2025214.25214.50212.00213.25213.25-0.33%1,716
Oct 30, 2025209.70216.40209.70213.95213.952.76%6,957
Oct 29, 2025207.60208.60206.00208.20208.200.07%2,747
Oct 28, 2025207.50209.10206.70208.05208.050.43%1,720
Oct 27, 2025209.05209.05207.00207.15207.15-414
Oct 24, 2025208.55208.55205.80207.15207.15-0.22%768
Oct 23, 2025206.55208.15205.85207.60207.600.73%1,789
Oct 22, 2025208.30210.20205.60206.10206.10-0.82%3,848
Oct 21, 2025203.95208.20203.50207.80207.802.29%4,866
Oct 20, 2025202.80204.15201.85203.15203.150.42%558
Oct 17, 2025205.85205.85199.28202.30202.30-0.54%2,199
Oct 16, 2025203.65205.35201.75203.40203.40-0.12%811
Oct 15, 2025204.45206.70201.80203.65203.650.89%2,049
Oct 14, 2025201.75203.35198.32201.85201.85-2,093
Oct 13, 2025203.10203.80201.35201.85201.85-0.12%974
Oct 10, 2025204.65205.35201.00202.10202.10-2.08%1,791
Oct 9, 2025206.85207.60205.15206.40206.400.90%2,395
Oct 8, 2025203.85205.45202.20204.55204.551.19%1,932
Oct 7, 2025201.10203.50200.00202.15202.150.47%1,658
Oct 6, 2025202.00202.60200.40201.20201.20-1.30%2,727
Oct 3, 2025203.00204.20202.70203.85203.850.87%1,384
Oct 2, 2025199.80202.80199.80202.10202.101.57%4,204
Oct 1, 2025197.26199.60195.82198.98198.981.10%2,911
Sep 30, 2025195.42197.70194.80196.82196.820.21%910
Sep 29, 2025196.84197.66195.52196.40196.400.55%1,752