AIR

Airbus Historical Data

Best deals to access real time data!
Euronext
Monthly Subscription
for only
$13.29
Euronext Level 2
Monthly Subscription
for only
$29.55
VAT not included
Company Name Stock Ticker Symbol Market Type
Airbus SE AIR Euronext Ordinary Share
  Price Change Change Percent Stock Price Last Traded
-0.34 -0.3% 114.44 21:00:50
Open Price Low Price High Price Close Price Prev Close
116.24 113.38 116.40 114.44 114.78
more quote information »

AIR Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week111.10121.00111.10115.701,793,2593.343.01%
1 Month111.78121.00103.12111.061,772,5322.662.38%
3 Months95.72121.0093.18108.811,565,48418.7219.56%
6 Months90.16121.0089.54103.041,654,39224.2826.93%
1 Year64.47121.0057.8788.751,940,43149.9777.51%
3 Years107.96139.4048.1290.901,885,2156.486.0%
5 Years50.75139.4048.1285.191,838,74063.69125.5%

AIR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 04 2021 114.44 -0.34 -0.3% 116.24 116.40 113.38 1,536,356
Aug 03 2021 114.78 -2.00 -1.71% 116.80 117.22 114.22 1,446,369
Aug 02 2021 116.78 1.08 0.93% 116.80 117.90 115.74 1,114,904
Jul 30 2021 115.70 -0.30 -0.26% 116.02 116.42 113.16 2,047,519
Jul 29 2021 116.00 0.70 0.61% 120.00 121.00 115.64 2,705,991
Jul 28 2021 115.30 2.98 2.65% 111.10 115.34 111.10 1,651,513
Jul 27 2021 112.32 0.32 0.29% 112.10 113.06 110.86 1,244,190
Jul 26 2021 112.00 0.50 0.45% 111.12 113.28 110.92 1,176,450
Jul 23 2021 111.50 1.98 1.81% 111.36 113.88 110.90 2,048,605
Jul 22 2021 109.52 -1.12 -1.01% 111.36 113.36 109.50 1,324,149
Jul 21 2021 110.64 4.64 4.38% 107.00 111.22 107.00 2,105,827
Jul 20 2021 106.00 2.42 2.34% 104.00 106.42 103.56 1,915,970
Jul 19 2021 103.58 -7.06 -6.38% 108.50 108.74 103.12 3,974,206
Jul 16 2021 110.64 0.24 0.22% 111.08 112.18 109.92 1,556,374
Jul 15 2021 110.40 -0.58 -0.52% 112.00 112.28 109.52 1,673,725
Jul 14 2021 110.98 -0.26 -0.23% 110.66 111.98 109.90 1,057,178
Jul 13 2021 111.24 -0.96 -0.86% 112.30 112.62 110.78 1,387,125
Jul 12 2021 112.20 -0.56 -0.5% 112.52 113.76 110.04 1,521,422
Jul 09 2021 112.76 3.74 3.43% 110.28 114.02 110.28 1,837,644
Jul 08 2021 109.02 -0.80 -0.73% 109.42 110.44 107.22 2,112,437
Jul 07 2021 109.82 -1.06 -0.96% 111.78 112.48 108.96 1,549,039
Jul 06 2021 110.88 -2.20 -1.95% 113.20 113.44 110.26 1,090,015
Jul 05 2021 113.08 0.86 0.77% 111.94 113.80 110.96 919,942
See More Historical Prices »


Your Recent History
EU
AIR
Airbus
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.