Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

Airbus Group SE (AIR) Historical Prices

26 Followers
ES:AIR historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 13, 2026205.85207.00204.90205.75205.75-1.13%6350.20
Nov 12, 2026210.95212.60207.00208.10208.10-0.57%3,8851.23
Nov 11, 2026210.50211.50208.15209.30209.30-0.10%4,7351.51
Nov 10, 2026206.00211.60206.00209.50209.50+6.42%6,4082.08
Nov 09, 2026196.64206.15196.50205.65205.65+4.47%4,6991.55
Nov 06, 2026197.00198.74195.38196.86196.86-0.88%2,2310.73
Nov 05, 2026202.80204.20197.88198.60198.60-0.85%3,8041.25
Nov 04, 2026192.00201.00192.00200.30200.30+2.87%7,8402.63
Nov 03, 2026193.46196.00192.40194.72194.72-0.71%2,0560.67
Nov 02, 2026192.60196.60192.60196.12196.12+2.18%3,1291.00
Oct 30, 2026195.00195.00191.32191.94191.94-2.49%3,0200.94
Oct 29, 2026193.90199.00193.68196.84196.84+2.63%9,7583.08
Oct 28, 2026195.00195.16190.98191.80191.80-0.70%1,3020.40
Oct 27, 2026191.80195.00191.54193.16193.16-0.28%1,6230.48
Oct 26, 2026192.52195.86192.52193.70193.70+0.99%2,2860.67
Oct 23, 2026191.84193.34191.00191.80191.80-1.34%2,2730.64
Oct 22, 2026196.00200.50193.70194.40194.40-2.31%4,8321.31
Oct 21, 2026190.00199.12190.00199.00199.00+2.49%3,4710.94
Oct 20, 2026193.44196.42190.88194.16194.16+0.09%3,5520.96
Oct 19, 2026197.52197.52192.00193.98193.98-2.39%2,3260.59
Oct 16, 2026195.00200.25194.92198.72198.72+2.03%6,1911.58
Oct 15, 2026188.80194.80188.80194.76194.76+1.66%3,9261.01
Oct 14, 2026187.58192.52186.52191.58191.58+2.34%2,5120.63
Oct 13, 2026189.00189.00186.34187.20187.20-0.38%5490.14
Oct 12, 2026187.98188.54187.22187.92187.92+0.37%5720.14
Oct 09, 2026189.16189.16185.44187.22187.22-0.02%3,1940.77
Oct 08, 2026186.42189.06184.40187.26187.26-0.41%2,5610.62
Oct 07, 2026186.00188.62186.00188.04188.04+0.02%1,2370.29
Oct 06, 2026190.12190.90187.10188.00188.00-0.23%1,2950.30
Oct 05, 2026189.00190.18188.00188.44188.44-0.93%1,9390.44
Oct 02, 2026185.94191.92185.80190.20190.20+1.92%2,2600.50
Oct 01, 2026190.00190.64186.00186.62186.62-2.04%5,2871.14
Sep 30, 2026190.10193.66190.00190.50190.50-0.19%9740.20
Sep 29, 2026192.98193.60190.04190.86190.86-1.50%2,9830.61
Sep 28, 2026192.78195.50191.88193.76193.76+1.04%2,2490.44
Sep 25, 2026194.70195.10188.40191.76191.76-0.85%10,3862.06
Sep 24, 2026195.90195.90191.00193.40193.40-1.04%4,0920.81
Sep 23, 2026195.88197.40192.80195.44195.44+0.37%4,5600.91
Sep 22, 2026194.70197.34193.00194.72194.72+0.26%4,2280.83
Sep 21, 2026195.00195.80193.00194.22194.22+0.58%5390.10
Sep 18, 2026195.48197.40193.00193.10193.10-1.73%3,6640.70
Sep 17, 2026197.50199.10195.80196.50196.500.00%1,6630.31
Sep 16, 2026195.84197.44194.90196.50196.50+0.76%9750.18
Sep 15, 2026195.24196.58194.60195.02195.02+0.07%1,2830.23
Sep 14, 2026196.20199.18193.78194.88194.88-1.91%3,3960.60
Sep 11, 2026197.98199.40197.96198.68198.68+1.15%1,4940.26
Sep 10, 2026196.50198.50195.44196.42196.42+0.60%1,8050.31
Sep 09, 2026200.70200.70194.74195.24195.24-2.20%2,4090.39
Sep 08, 2026197.50201.50195.78199.64199.64+0.93%2,5110.41
Sep 07, 2026198.74199.38197.48197.80197.80-0.70%1,5310.25