⌘K
OverviewStock screenerAnalyst actionsCalendar
MarketsInvestorsSign in
StockNetherlandsParis

AIR.PA

Airbus SE

Industrials · Aerospace & Defense

196.34EUR

-4.3600 (-2.17%)

DescriptionHistoricalFinancialsRelative ValueResearchNewsDiscussionOptionsPrice Chart ↗Fundamental Chart ↗
Airbus SE
High
220.20
on 01/13/26
Low
159.18
on 03/30/26
Average
192.5704
1.12mm
Net Chg
12.88
+6.86%
255 daily bars · EUR · High, Low and Average are close-basis over the range.
DateLast PriceVolume
Tu 09/08/26200.70495,626
Fr 09/04/26198.96686,153
Th 09/03/26197.00804,461
We 09/02/26196.90740,124
Tu 09/01/26196.18812,660
Mo 08/31/26197.241,312,370
Fr 08/28/26203.05754,873
Th 08/27/26203.40781,659
We 08/26/26205.85816,992
Tu 08/25/26204.55833,198
Mo 08/24/26202.70513,347
Fr 08/21/26203.70767,813
Th 08/20/26204.80548,650
We 08/19/26208.05600,124
Tu 08/18/26209.80771,894
Mo 08/17/26214.25567,135
Fr 08/14/26215.40589,374
Th 08/13/26212.90617,161
We 08/12/26213.65766,729
Tu 08/11/26212.50628,949
Mo 08/10/26214.65429,892
Fr 08/07/26213.60694,849
DateLast PriceVolume
Th 08/06/26212.45822,706
We 08/05/26214.95883,678
Tu 08/04/26214.101,371,879
Mo 08/03/26208.001,121,553
Fr 07/31/26202.201,470,403
Th 07/30/26204.001,508,027
We 07/29/26209.90853,081
Tu 07/28/26212.001,277,149
Mo 07/27/26208.901,158,225
DateLast PriceVolume
Tu 07/07/26203.951,192,922
Mo 07/06/26209.401,118,223
Fr 07/03/26206.15794,284
Th 07/02/26203.901,545,828
We 07/01/26198.221,648,432
Tu 06/30/26194.541,361,858
Mo 06/29/26191.58776,438
Fr 06/26/26191.90855,338
Th 06/25/26195.08
DateLast PriceVolume
Fr 06/05/26178.961,239,190
Th 06/04/26177.001,398,201
We 06/03/26169.301,155,116
Tu 06/02/26172.681,020,007
Mo 06/01/26173.181,263,110
Fr 05/29/26179.703,476,455
Th 05/28/26177.701,108,113
We 05/27/26173.701,152,408
Tu 05/26/26172.28908,246
DateLast PriceVolume
We 05/06/26188.502,670,945
Tu 05/05/26177.861,401,883
Mo 05/04/26176.181,934,397
Th 04/30/26174.881,997,905
We 04/29/26174.622,334,773
Tu 04/28/26166.10961,853
Mo 04/27/26165.561,049,454
Fr 04/24/26165.921,424,533
Th 04/23/26168.16
DateLast PriceVolume
We 04/01/26167.902,248,144
Tu 03/31/26160.821,597,791
Mo 03/30/26159.181,497,455
Fr 03/27/26160.421,717,713
Th 03/26/26163.401,311,132
We 03/25/26168.461,202,507
Tu 03/24/26164.561,186,305
Mo 03/23/26166.402,108,959
Fr 03/20/26160.92
DateLast PriceVolume
Mo 03/02/26180.281,477,077
Fr 02/27/26184.241,582,757
Th 02/26/26186.74992,335
We 02/25/26184.48987,350
Tu 02/24/26182.841,321,372
Mo 02/23/26183.141,598,697
Fr 02/20/26189.741,763,474
Th 02/19/26187.103,076,080
We 02/18/26200.65
DateLast PriceVolume
Th 01/29/26194.001,008,039
We 01/28/26195.061,766,584
Tu 01/27/26199.402,107,630
Mo 01/26/26202.401,083,437
Fr 01/23/26206.801,485,509
Th 01/22/26206.751,201,938
We 01/21/26207.40852,125
Tu 01/20/26207.951,473,747
Mo 01/19/26210.401,088,437
DateLast PriceVolume
Mo 12/29/25196.00585,469
We 12/24/25195.96108,258
Tu 12/23/25196.72489,426
Mo 12/22/25195.72530,974
Fr 12/19/25195.841,530,055
Th 12/18/25194.04776,933
We 12/17/25190.40799,671
Tu 12/16/25192.961,412,704
Mo 12/15/25196.12
DateLast PriceVolume
Tu 11/25/25201.75667,083
Mo 11/24/25200.051,504,691
Fr 11/21/25202.751,274,171
Th 11/20/25204.40879,198
We 11/19/25203.251,108,938
Tu 11/18/25204.15914,627
Mo 11/17/25207.30695,011
Fr 11/14/25206.50971,118
Th 11/13/25210.25
DateLast PriceVolume
Fr 10/24/25208.45543,861
Th 10/23/25207.25631,819
We 10/22/25205.80760,823
Tu 10/21/25207.35793,810
Mo 10/20/25203.70957,314
Fr 10/17/25200.401,084,645
Th 10/16/25205.45631,894
We 10/15/25203.00878,248
Tu 10/14/25203.30792,922
DateLast PriceVolume
We 09/24/25193.821,080,557
Tu 09/23/25194.26857,491
Mo 09/22/25195.14959,442
Fr 09/19/25193.861,688,340
Th 09/18/25191.701,230,868
We 09/17/25191.70925,207
Tu 09/16/25192.921,422,665
Mo 09/15/25196.301,245,367
Fr 09/12/25193.22
Fr 07/24/26206.05920,671
Th 07/23/26204.501,203,472
We 07/22/26208.302,342,279
Tu 07/21/26194.60870,715
Mo 07/20/26191.78817,166
Fr 07/17/26194.32976,991
Th 07/16/26195.62744,940
We 07/15/26195.38886,781
Tu 07/14/26195.94700,561
Mo 07/13/26195.28648,382
Fr 07/10/26197.26692,005
Th 07/09/26196.521,060,745
We 07/08/26197.361,337,317
1,052,320
We 06/24/26195.101,232,859
Tu 06/23/26193.261,225,955
Mo 06/22/26189.521,000,961
Fr 06/19/26189.421,937,010
Th 06/18/26191.942,184,091
We 06/17/26187.021,157,152
Tu 06/16/26185.30818,482
Mo 06/15/26183.681,443,230
Fr 06/12/26179.281,384,413
Th 06/11/26175.26916,852
We 06/10/26174.961,227,027
Tu 06/09/26175.741,157,413
Mo 06/08/26176.96997,134
Mo 05/25/26174.261,099,915
Fr 05/22/26169.521,172,701
Th 05/21/26165.961,778,622
We 05/20/26173.361,337,913
Tu 05/19/26169.101,174,887
Mo 05/18/26170.381,305,197
Fr 05/15/26167.681,020,719
Th 05/14/26172.74930,425
We 05/13/26173.44906,709
Tu 05/12/26172.521,358,080
Mo 05/11/26175.481,581,999
Fr 05/08/26179.881,218,981
Th 05/07/26183.441,289,497
1,024,839
We 04/22/26166.241,162,398
Tu 04/21/26170.521,746,623
Mo 04/20/26176.381,273,934
Fr 04/17/26179.481,859,573
Th 04/16/26171.781,240,790
We 04/15/26171.68926,859
Tu 04/14/26172.76907,089
Mo 04/13/26170.46966,994
Fr 04/10/26169.501,278,545
Th 04/09/26170.801,551,743
We 04/08/26175.262,385,184
Tu 04/07/26162.621,190,807
Th 04/02/26165.141,217,733
3,167,914
Th 03/19/26163.961,962,764
We 03/18/26170.301,707,247
Tu 03/17/26170.321,044,716
Mo 03/16/26169.96855,483
Fr 03/13/26168.381,548,285
Th 03/12/26172.041,525,688
We 03/11/26176.921,049,393
Tu 03/10/26177.901,230,389
Mo 03/09/26175.421,407,571
Fr 03/06/26175.501,686,006
Th 03/05/26175.881,650,722
We 03/04/26177.201,340,936
Tu 03/03/26175.421,702,729
1,043,680
Tu 02/17/26196.50868,554
Mo 02/16/26197.201,033,410
Fr 02/13/26192.421,255,279
Th 02/12/26190.42881,584
We 02/11/26187.241,214,543
Tu 02/10/26191.62684,467
Mo 02/09/26193.14781,749
Fr 02/06/26191.30830,960
Th 02/05/26189.521,107,504
We 02/04/26188.261,199,040
Tu 02/03/26190.241,160,594
Mo 02/02/26193.801,034,903
Fr 01/30/26193.40987,531
Fr 01/16/26217.40831,682
Th 01/15/26214.85868,452
We 01/14/26215.45931,122
Tu 01/13/26220.20891,147
Mo 01/12/26216.15700,889
Fr 01/09/26215.101,021,737
Th 01/08/26215.20773,028
We 01/07/26213.75834,981
Tu 01/06/26209.401,208,272
Mo 01/05/26208.001,111,755
Fr 01/02/26203.701,003,279
We 12/31/25198.40199,465
Tu 12/30/25198.94608,927
823,701
Fr 12/12/25194.02799,504
Th 12/11/25193.281,034,043
We 12/10/25193.98926,845
Tu 12/09/25195.44791,687
Mo 12/08/25198.08476,146
Fr 12/05/25196.70567,740
Th 12/04/25197.02786,700
We 12/03/25198.122,159,616
Tu 12/02/25190.502,063,938
Mo 12/01/25192.583,877,479
Fr 11/28/25204.45792,558
Th 11/27/25204.15594,470
We 11/26/25204.85680,047
874,682
We 11/12/25212.00778,836
Tu 11/11/25211.00545,152
Mo 11/10/25211.10587,605
Fr 11/07/25208.05804,316
Th 11/06/25208.65731,286
We 11/05/25212.35620,877
Tu 11/04/25212.85621,290
Mo 11/03/25214.15661,908
Fr 10/31/25213.40836,050
Th 10/30/25212.701,347,037
We 10/29/25208.40783,459
Tu 10/28/25207.75607,962
Mo 10/27/25208.60527,816
Mo 10/13/25202.35513,624
Fr 10/10/25202.00841,713
Th 10/09/25204.65659,422
We 10/08/25205.30740,972
Tu 10/07/25202.45576,393
Mo 10/06/25201.101,016,212
Fr 10/03/25203.55809,976
Th 10/02/25202.05926,298
We 10/01/25199.08961,217
Tu 09/30/25197.40770,902
Mo 09/29/25195.78705,270
Fr 09/26/25195.72869,404
Th 09/25/25193.86721,934
1,025,028
Th 09/11/25194.001,313,007
We 09/10/25188.56982,728
Tu 09/09/25187.541,029,624
Mo 09/08/25187.82903,598