Airbus SE(DE:AIRA)
€51.50+0.50 (+5.53%)
DE:AIRA
Airbus SE historical prices
€51.50
At close:+0.50 (+5.53%)
Airbus SE (AIRA) Historical Prices
29 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 51.50 | 52.00 | 51.50 | 51.50 | 51.50 | +5.53% | 0 | 0.00 |
| Nov 09, 2026 | 48.60 | 51.00 | 48.60 | 51.00 | 51.00 | +4.51% | 0 | 0.00 |
| Nov 06, 2026 | 49.00 | 49.00 | 48.80 | 48.80 | 48.80 | -1.21% | 0 | 0.00 |
| Nov 05, 2026 | 49.80 | 49.80 | 49.40 | 49.40 | 49.40 | -0.80% | 0 | 0.00 |
| Nov 04, 2026 | 47.80 | 49.80 | 47.80 | 49.80 | 49.80 | +4.18% | 0 | 0.00 |
| Nov 03, 2026 | 47.80 | 48.00 | 47.80 | 47.80 | 47.80 | -1.24% | 500 | 28.23 |
| Nov 02, 2026 | 47.60 | 48.80 | 47.60 | 48.40 | 48.40 | 0.00% | 2 | 0.11 |
| Oct 30, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | -0.82% | 0 | 0.00 |
| Oct 29, 2026 | 48.00 | 48.80 | 48.00 | 48.80 | 48.80 | +2.95% | 0 | 0.00 |
| Oct 28, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | -0.84% | 0 | 0.00 |
| Oct 27, 2026 | 47.60 | 48.20 | 47.60 | 47.80 | 47.80 | 0.00% | 12 | 0.62 |
| Oct 26, 2026 | 47.80 | 48.00 | 47.80 | 47.80 | 47.80 | -0.83% | 10 | 0.51 |
| Oct 23, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | -0.82% | 0 | 0.00 |
| Oct 22, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | -1.22% | 0 | 0.00 |
| Oct 21, 2026 | 48.20 | 49.20 | 48.20 | 49.20 | 49.20 | +2.07% | 0 | 0.00 |
| Oct 20, 2026 | 48.00 | 48.20 | 48.00 | 48.20 | 48.20 | -1.63% | 0 | 0.00 |
| Oct 19, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | +1.66% | 0 | 0.00 |
| Oct 16, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | -0.41% | 0 | 0.00 |
| Oct 15, 2026 | 46.80 | 48.40 | 46.80 | 48.40 | 48.40 | +4.76% | 0 | 0.00 |
| Oct 14, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | -0.86% | 0 | 0.00 |
| Oct 13, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | 0.00% | 0 | 0.00 |
| Oct 12, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 46.20 | 46.60 | 46.00 | 46.60 | 46.60 | 0.00% | 56 | 1.44 |
| Oct 07, 2026 | 46.20 | 47.20 | 46.20 | 46.60 | 46.60 | +0.43% | 6 | 0.15 |
| Oct 06, 2026 | 46.80 | 46.80 | 46.40 | 46.40 | 46.40 | -2.11% | 0 | 0.00 |
| Oct 05, 2026 | 47.80 | 47.80 | 47.40 | 47.40 | 47.40 | +0.85% | 26 | 0.68 |
| Oct 02, 2026 | 46.20 | 47.00 | 46.20 | 47.00 | 47.00 | +2.17% | 0 | 0.00 |
| Oct 01, 2026 | 47.00 | 47.00 | 46.00 | 46.00 | 46.00 | -3.36% | 0 | 0.00 |
| Sep 30, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | -0.42% | 0 | 0.00 |
| Sep 29, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | +0.42% | 4 | 0.10 |
| Sep 28, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | -1.24% | 0 | 0.00 |
| Sep 25, 2026 | 47.80 | 48.20 | 47.80 | 48.20 | 48.20 | -0.82% | 0 | 0.00 |
| Sep 24, 2026 | 48.00 | 48.60 | 48.00 | 48.60 | 48.60 | +0.83% | 0 | 0.00 |
| Sep 23, 2026 | 48.40 | 48.40 | 48.20 | 48.20 | 48.20 | -0.41% | 0 | 0.00 |
| Sep 22, 2026 | 48.20 | 48.40 | 48.20 | 48.40 | 48.40 | 0.00% | 444 | 11.64 |
| Sep 21, 2026 | 48.20 | 48.40 | 48.20 | 48.40 | 48.40 | +1.26% | 0 | 0.00 |
| Sep 18, 2026 | 48.40 | 48.40 | 47.80 | 47.80 | 47.80 | -2.05% | 0 | 0.00 |
| Sep 17, 2026 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | +0.83% | 0 | 0.00 |
| Sep 16, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | -0.41% | 0 | 0.00 |
| Sep 15, 2026 | 48.20 | 48.60 | 48.20 | 48.60 | 48.60 | 0.00% | 0 | 0.00 |
| Sep 14, 2026 | 49.00 | 49.00 | 48.60 | 48.60 | 48.60 | -1.22% | 0 | 0.00 |
| Sep 11, 2026 | 48.60 | 49.20 | 48.60 | 49.20 | 49.20 | +1.23% | 5 | 0.13 |
| Sep 10, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | 0.00% | 0 | 0.00 |
| Sep 09, 2026 | 49.40 | 49.40 | 48.60 | 48.60 | 48.60 | -2.02% | 0 | 0.00 |
| Sep 08, 2026 | 49.00 | 49.60 | 49.00 | 49.60 | 49.60 | -0.80% | 0 | 0.00 |
| Sep 07, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.00% | 200 | 4.99 |
| Sep 04, 2026 | 48.80 | 50.00 | 48.80 | 50.00 | 50.00 | +2.88% | 10 | 0.25 |
| Sep 03, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | +0.41% | 0 | 0.00 |
| Sep 02, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | -0.41% | 0 | 0.00 |
