Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Airbus Group SE (AIR) Historical Prices

FR:AIR historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026194.62195.14191.24192.40192.40-2.01%1,038,2401.08
Oct 29, 2026197.24199.60193.48196.34196.34+2.30%1,375,9281.44
Oct 28, 2026195.48195.50190.88191.92191.92-0.43%798,1480.83
Oct 27, 2026192.00195.60191.14192.74192.74-0.34%1,270,7231.31
Oct 26, 2026193.48195.92192.24193.40193.40+0.49%1,107,1821.15
Oct 23, 2026194.86195.26190.88192.46192.46-1.19%1,012,2731.04
Oct 22, 2026196.90197.46193.88194.78194.78-2.01%846,4210.87
Oct 21, 2026193.38199.16192.02198.78198.78+2.69%1,097,3291.13
Oct 20, 2026191.66196.76190.60193.58193.58-0.39%917,3170.94
Oct 19, 2026197.70197.88191.84194.34194.34-2.25%835,2990.84
Oct 16, 2026195.56200.40194.66198.82198.82+2.07%1,471,5471.49
Oct 15, 2026188.20195.06188.20194.78194.78+2.40%1,577,4371.61
Oct 14, 2026188.20192.60186.58190.22190.22+1.99%1,383,2291.42
Oct 13, 2026187.40188.80186.14186.50186.50-0.87%928,4220.96
Oct 12, 2026187.92188.74187.42188.14188.14+0.18%551,1860.57
Oct 09, 2026189.14189.44186.34187.80187.80+0.29%959,0190.99
Oct 08, 2026186.00189.28183.84187.26187.26-0.10%1,084,1321.13
Oct 07, 2026186.06188.76185.86187.44187.44-0.30%991,9281.03
Oct 06, 2026190.18191.50187.06188.00188.00-0.57%807,7390.84
Oct 05, 2026189.20190.22188.10189.08189.08-0.12%1,319,0051.37
Oct 02, 2026185.60191.98185.58189.30189.30+1.99%1,310,9411.36
Oct 01, 2026189.46190.86185.60185.60185.60-2.63%1,231,4831.28
Sep 30, 2026190.54193.88189.68190.62190.62+0.07%1,072,6371.12
Sep 29, 2026193.16193.76189.95190.48190.48-1.36%1,083,1151.13
Sep 28, 2026192.62195.70191.56193.10193.10+0.36%912,6250.94
Sep 25, 2026194.52195.36188.12192.40192.40-1.02%1,728,9001.79
Sep 24, 2026194.32195.50190.92194.38194.38-0.33%921,8030.95
Sep 23, 2026195.50197.60192.64195.02195.02+0.22%1,024,4761.06
Sep 22, 2026194.72197.44192.88194.60194.60-0.09%1,065,0521.11
Sep 21, 2026195.06196.00192.96194.78194.78+0.72%927,9960.96
Sep 18, 2026195.82197.60192.90193.38193.38-1.08%2,621,2062.77
Sep 17, 2026198.36199.24195.50195.50195.50-0.40%975,6931.03
Sep 16, 2026195.84197.62194.78196.28196.28+0.76%951,0960.99
Sep 15, 2026195.00196.86194.42194.80194.80-0.10%1,154,3171.18
Sep 14, 2026198.12199.38193.60195.00195.00-2.21%1,261,7201.29
Sep 11, 2026197.86199.52197.42199.40199.40+1.85%966,0550.99
Sep 10, 2026196.70198.72195.16195.78195.78-0.29%775,4000.79
Sep 09, 2026197.32198.22194.56196.34196.34-2.17%959,1500.97
Sep 08, 2026197.40200.70195.70200.70200.70+1.03%495,6260.50
Sep 07, 2026198.60199.48197.32198.66198.66-0.15%532,6280.53
Sep 04, 2026196.48202.15196.48198.96198.96+0.99%686,1530.67
Sep 03, 2026195.82197.86193.18197.00197.00+0.05%804,4610.79
Sep 02, 2026195.26198.36193.70196.90196.90+0.37%740,1240.72
Sep 01, 2026195.86197.36194.22196.18196.18-0.54%812,6600.78
Aug 31, 2026202.75203.10197.24197.24197.24-2.86%1,312,3701.27
Aug 28, 2026204.50205.20202.20203.05203.05-0.17%754,8730.73
Aug 27, 2026206.20206.85202.40203.40203.40-1.19%781,6590.75
Aug 26, 2026205.05209.55204.85205.85205.85+0.64%816,9920.75
Aug 25, 2026204.55207.65204.50204.55204.55+0.91%833,1980.76
Aug 24, 2026203.00205.05202.10202.70202.70-0.49%513,3470.47