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 ISIN Company Description
Airbus SE AIR Euronext Ordinary Share NL0000235190
  Price Change Change Percent Stock Price Last Traded
-0.70 -0.75% 92.55 11:40:00
Open Price Low Price High Price Close Price Prev Close
92.50 91.00 92.94 92.55 93.25
more quote information »

AIR Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week90.6393.2588.1290.551,964,5891.922.12%
1 Month89.6293.4485.5190.171,597,0172.933.27%
3 Months65.2597.0459.2884.302,438,02827.3041.84%
6 Months67.3097.0457.8775.022,258,52525.2537.52%
1 Year135.16139.4048.1273.272,814,135-42.61-31.53%
3 Years90.40139.4048.1290.021,885,2422.152.38%
5 Years57.51139.4048.0779.251,928,69235.0460.93%

AIR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 15 2021 92.55 3.44 3.86% 92.50 92.94 91.00 2,298,870
Jan 14 2021 89.11 0.00 0.0% 89.11 89.11 89.11 0.00
Jan 13 2021 89.11 -0.85 -0.94% 89.96 90.50 88.12 1,751,184
Jan 12 2021 89.96 0.18 0.2% 89.89 90.50 89.01 1,572,946
Jan 11 2021 89.78 -0.32 -0.36% 90.63 91.78 89.06 2,214,256
Jan 08 2021 90.10 0.48 0.54% 90.63 90.70 88.93 1,856,095
Jan 07 2021 89.62 -0.55 -0.61% 90.92 91.00 89.35 1,320,055
Jan 06 2021 90.17 0.34 0.38% 90.87 90.99 88.98 1,498,665
Jan 05 2021 89.83 -0.06 -0.07% 88.55 90.54 88.37 1,567,333
Jan 04 2021 89.89 0.11 0.12% 92.84 94.57 89.30 1,854,889
Dec 31 2020 89.78 -1.47 -1.61% 90.35 91.31 89.78 470,045
Dec 30 2020 91.25 -1.82 -1.96% 92.92 92.98 91.06 1,001,345
Dec 29 2020 93.07 1.09 1.19% 92.97 93.44 91.98 967,733
Dec 28 2020 91.98 -0.06 -0.07% 93.00 93.25 91.77 935,395
Dec 24 2020 92.04 0.09 0.1% 92.44 93.06 91.53 352,865
Dec 23 2020 91.95 4.01 4.56% 88.00 92.09 87.62 1,561,928
Dec 22 2020 87.94 1.40 1.62% 87.37 88.00 85.51 1,691,985
Dec 21 2020 86.54 -2.46 -2.76% 85.00 86.96 82.75 3,398,632
Dec 18 2020 89.00 -1.71 -1.89% 89.62 90.90 88.94 3,297,694
Dec 17 2020 90.71 0.00 0.0% 90.71 90.71 90.71 0.00
Dec 16 2020 90.71 -0.66 -0.72% 90.90 92.52 89.79 1,735,232
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.