Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Airbus SE logo
AIR.PA
Airbus SE
13:12:21
190.6 €
0.0000 (%0.00)
Previous Close: 191.94
Day Low₺189.46
Day High₺193.24
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

AIR.PA: Airbus SE Historical Data

2026 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 182.1641
CLOSE 182.1789

Low

LOW 157.42

High

HIGH 221.3
DATEOPENHIGHLOWCLOSE
01/02/2026197.12204.25196.64203.7
01/05/2026205.5210.55205.4208
01/06/2026208.95209.4206.35209.4
01/07/2026209.5214.6208.45213.75
01/08/2026213.2215.85212.6215.2
01/09/2026214.4215.45212215.1
01/12/2026214.75217.35214.05216.15
01/13/2026216.4220.4215.65220.2
01/14/2026220221.3215.45215.45
01/15/2026215.3215.55212.8214.85
01/16/2026215.75217.8215.55217.4
01/19/2026213.1215.8208.45210.4
01/20/2026209209.5205.1207.95
01/21/2026208.5208.75205.25207.4
01/22/2026207.45210.25205.8206.75
01/23/2026205.35208205.2206.8
01/26/2026206.7206.7201.7202.4
01/27/2026202.95203.7199.2199.4
01/28/2026198198.7191.42195.06
01/29/2026195.7197.36192.84194
01/30/2026192.8195.02192193.4
02/02/2026189.4194.4187.24193.8
02/03/2026195195.62189.76190.24
02/04/2026190.24192.6188.2188.26
02/05/2026187.54191187189.52
02/06/2026190.12191.66188.74191.3
02/09/2026192.42193.54189.7193.14
02/10/2026193.82193.84191.04191.62
02/11/2026191191.08187.02187.24
02/12/2026189.54193.54188.96190.42
02/13/2026190194.58189.9192.42
02/16/2026192.96198.22192.86197.2
02/17/2026196.92197.34193.84196.5
02/18/2026196.5201.2196.5200.65
02/19/2026193.14194.62184.5187.1
02/20/2026187.52191.72187.22189.74
02/23/2026186.42188.04183.14183.14
02/24/2026182.44184.42180.18182.84
02/25/2026184.06184.7181.54184.48
02/26/2026185.5188.24184.66186.74
02/27/2026186.86187.08183.7184.24
03/02/2026179.96182.14177.7180.28
03/03/2026180.9180.92173.46175.42
03/04/2026175.54178.36174.44177.2
03/05/2026178.44181.94175.76175.88
03/06/2026177.16178.32172.6175.5
03/09/2026169.1176.1166.6175.42
03/10/2026180180.2176.14177.9
03/11/2026175.52177.28174.04176.92
03/12/2026176.72177.8169.56172.04
03/13/2026171.76171.86168.04168.38
03/16/2026169.52170.86167.54169.96
03/17/2026168.94172.6168.3170.32
03/18/2026171.98174.1170.16170.3
03/19/2026167.82168.04161.8163.96
03/20/2026165.2166.02159.68160.92
03/23/2026158.24170.32157.88166.4
03/24/2026166166.42161.56164.56
03/25/2026167.8169.18166.5168.46
03/26/2026166.78166.84163.36163.4
03/27/2026163.94164.34159.96160.42
03/30/2026159.34161.1157.8159.18
03/31/2026158.48162.08157.42160.82
04/01/2026167.82168.86164.48167.9
04/02/2026164.14167.2162.74165.14
04/07/2026167.92168160.82162.62
04/08/2026174.8176.36172.58175.26
04/09/2026173.8174.36168.94170.8
04/10/2026170.64172.7169.26169.5
04/13/2026167.68170.5165.18170.46
04/14/2026171.64174.3171.04172.76
04/15/2026172.24172.56170.08171.68
04/16/2026172.64176.06169.08171.78
04/17/2026170.98181.96170.76179.48
04/20/2026176.54177.82175.24176.38
04/21/2026173.82175.52168.64170.52
04/22/2026171171.7166.24166.24
04/23/2026165.3169.28163.86168.16
04/24/2026165.12167.96162.23165.92
04/27/2026165.98167.44164.92165.56
04/28/2026165.28167.34164.38166.1
04/29/2026166.1176.52166.1174.62
04/30/2026172.42177.72171.82174.88
05/04/2026174.74179.62174.2176.18
05/05/2026176.2180.86174.66177.86
05/06/2026179.8191.92179.3188.5
05/07/2026188.86190.8183.44183.44
05/08/2026181.74183.04178.34179.88
05/11/2026178.98179.38174.24175.48
05/12/2026173.38174.6171.68172.52
05/13/2026173.94174.48170.9173.44
05/14/2026174.2174.82171.82172.74
05/15/2026170.66171.82167.48167.68
05/18/2026165.5172.14164.74170.38
05/19/2026170.94174.68169.1169.1
05/20/2026169.44175.72166.74173.36
05/21/2026172.9172.94165.96165.96
05/22/2026168.52170.42166.46169.52
05/25/2026172.4175.4172.32174.26
05/26/2026174.88175.22172.16172.28
05/27/2026172.28177.84171.66173.7
05/28/2026173.04178.96172.28177.7
05/29/2026180.44183.02179.02179.7
06/01/2026177.3178.6171.58173.18
06/02/2026174.98176.3172172.68
06/03/2026170.7170.94167.9169.3
06/04/2026169.68177.1169.68177
06/05/2026177.98179.64176.84178.96
06/08/2026173.1179.26172.48176.96
06/09/2026176.14179.08173.72175.74
06/10/2026176.26176.62171.74174.96
06/11/2026175.58176.94174.38175.26
06/12/2026180.62183.72177.78179.28
06/15/2026183.08187.24182.8183.68
06/16/2026184.5186.94184.24185.3
06/17/2026185.28188.58185187.02
06/18/2026189.24193.78188.24191.94
06/19/2026191.26193.24189.42189.42