Skip to main content
Airbus SE (LON:0KVV)
London flag London · Delayed Price · Currency is GBP · Price in EUR
199.00
+1.80 (0.91%)
At close: Dec 5, 2025

Airbus SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025198.74203.05195.42199.00199.000.91%382,305
Dec 4, 2025198.68199.18196.20197.20197.20-0.39%623,186
Dec 3, 2025191.39200.00190.50197.98197.983.15%862,387
Dec 2, 2025191.81198.16188.28191.94191.94-3.93%446,146
Dec 1, 2025201.01204.45179.88199.78199.78-2.02%1,535,918
Nov 28, 2025204.00214.75203.40203.90203.90-0.31%67,926
Nov 27, 2025204.20210.50201.50204.53204.530.11%835,114
Nov 26, 2025205.01207.20199.80204.30204.301.04%560,140
Nov 25, 2025200.35203.30199.68202.20202.200.07%1,356,678
Nov 24, 2025204.20208.75198.60202.05202.05-1.00%910,862
Nov 21, 2025200.93205.40200.35204.10204.10-0.98%971,325
Nov 20, 2025204.44207.50204.15206.13206.131.32%1,702,207
Nov 19, 2025203.49204.40201.90203.45203.45-1.23%419,096
Nov 18, 2025204.15207.30198.48205.98205.98-1.18%194,545
Nov 17, 2025207.83210.35206.70208.45208.452.06%256,861
Nov 14, 2025207.07207.85202.55204.24204.24-3.77%1,165,933
Nov 13, 2025211.53213.35208.70212.25212.250.07%827,254
Nov 12, 2025211.93213.45211.40212.09212.090.77%449,419
Nov 11, 2025213.00213.35209.20210.46210.46-0.33%700,611
Nov 10, 2025211.00212.40210.30211.15211.151.60%1,225,181
Nov 7, 2025208.15208.90206.15207.82207.82-0.35%90,776
Nov 6, 2025212.00211.95207.40208.56208.56-1.63%81,970
Nov 5, 2025211.53212.90209.90212.01212.01-0.37%635,283
Nov 4, 2025211.35213.80209.90212.80212.80-0.30%644,165
Nov 3, 2025213.83214.55211.20213.45213.450.31%140,654
Oct 31, 2025213.53214.65211.65212.80212.80-0.63%131,110
Oct 30, 2025210.00216.90204.95214.15214.153.60%115,471
Oct 29, 2025207.30209.90199.88206.71206.71-0.50%1,140,112
Oct 28, 2025207.01211.15204.90207.75207.75-0.22%313,801
Oct 27, 2025210.02209.35206.90208.20208.200.64%381,557
Oct 24, 2025208.15208.80205.75206.87206.87-0.58%552,717
Oct 23, 2025206.49208.25205.70208.08208.080.52%371,421
Oct 22, 2025207.69210.15205.75207.00207.00-0.32%569,588
Oct 21, 2025204.91208.60203.25207.66207.661.94%434,025
Oct 20, 2025203.30204.25201.70203.70203.700.91%1,357,694
Oct 17, 2025201.59206.30199.20201.86201.85-1.20%1,033,410
Oct 16, 2025203.01205.85200.60204.30204.300.44%774,705
Oct 15, 2025205.01207.00203.00203.40203.401.54%102,561
Oct 14, 2025201.34203.40198.14200.32200.31-1.32%1,142,869
Oct 13, 2025201.96203.95201.35203.00203.00-0.11%1,742,835
Oct 10, 2025204.64205.55201.20203.22203.22-1.18%211,098
Oct 9, 2025206.00206.75204.65205.65205.650.50%107,201
Oct 8, 2025203.59205.65202.45204.63204.630.77%223,556
Oct 7, 2025201.59203.70200.05203.08203.080.81%149,882
Oct 6, 2025200.00202.90199.84201.45201.45-1.22%151,757
Oct 3, 2025202.64204.65202.50203.95203.940.91%603,417
Oct 2, 2025200.00202.95199.56202.10202.101.31%420,799
Oct 1, 2025196.68199.74191.90199.49199.492.30%230,091
Sep 30, 2025195.06197.40193.30195.00195.00-0.85%422,990
Sep 29, 2025197.01199.98195.16196.68196.680.72%55,378