Airbus SE

AIR.PA · Paris

Prices in EUR

Historical prices

Airbus SE (AIR.PA), daily historical prices. Prices in EUR.
DateOpenHighLowCloseVolume
May 20, 2026169.44175.70166.74173.36173.361,337,913
May 19, 2026170.94174.68169.10169.10169.101,174,887
May 18, 2026165.50172.14164.74170.38170.381,305,197
May 15, 2026170.66171.82167.48167.68167.681,020,719
May 14, 2026174.20174.82171.82172.74172.74930,425
May 13, 2026173.94174.48170.90173.44173.44906,709
May 12, 2026173.38174.60171.68172.52172.521,358,080
May 11, 2026178.98179.38174.24175.48175.481,581,999
May 8, 2026181.74183.04178.34179.88179.881,218,981
May 7, 2026188.86190.80183.44183.44183.441,289,497
May 6, 2026179.80191.92179.30188.50188.502,670,945
May 5, 2026176.20180.86174.66177.86177.861,401,883
May 4, 2026174.74179.62174.20176.18176.181,934,397
Apr 30, 2026172.42177.72171.82174.88174.881,997,905
Apr 29, 2026166.10176.52166.10174.62174.622,334,773
Apr 28, 2026165.28167.34164.38166.10166.10961,853
Apr 27, 2026165.98167.44164.92165.56165.561,049,454
Apr 24, 2026165.12167.96162.23165.92165.921,424,533
Apr 23, 2026165.30169.28163.86168.16168.161,024,839
Apr 22, 2026171.00171.70166.24166.24166.241,162,398
Apr 21, 2026173.82175.52168.64170.52170.521,746,623
Apr 20, 2026176.54177.82175.24176.38173.181,273,934
Apr 17, 2026170.98181.96170.76179.48176.221,859,573
Apr 16, 2026172.64176.06169.08171.78168.661,240,790
Apr 15, 2026172.24172.56170.08171.68168.57926,859