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
0.37 0.62% 60.02 11:40:00
Close Price Low Price High Price Open Price Previous Close
60.02 57.87 60.17 59.99 59.65
more quote information »

AIR Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week71.0471.0457.8763.523,203,328-11.02-15.51%
1 Month72.5075.2857.8768.202,230,789-12.48-17.21%
3 Months66.9876.1857.8767.832,157,108-6.96-10.39%
6 Months60.3785.0848.2163.753,186,979-0.35-0.58%
1 Year118.20139.4048.1279.622,495,202-58.18-49.22%
3 Years77.50139.4048.1290.791,835,127-17.48-22.55%
5 Years52.82139.4048.0777.891,937,1537.2013.63%

AIR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 25 2020 60.02 0.37 0.62% 59.99 60.17 57.87 2,495,747
Sep 24 2020 59.65 -2.14 -3.46% 60.50 61.04 58.10 3,239,813
Sep 23 2020 61.79 -0.58 -0.93% 63.36 65.19 61.79 2,237,429
Sep 22 2020 62.37 -1.72 -2.68% 64.50 64.70 61.50 3,342,559
Sep 21 2020 64.09 -4.51 -6.57% 68.33 68.41 63.95 3,175,014
Sep 18 2020 68.60 -2.52 -3.54% 71.04 71.04 68.60 3,993,509
Sep 17 2020 71.12 0.33 0.47% 69.51 71.45 68.82 1,531,358
Sep 16 2020 70.79 1.31 1.89% 69.51 70.79 68.69 1,642,471
Sep 15 2020 69.48 -1.84 -2.58% 71.21 71.65 69.23 1,716,297
Sep 14 2020 71.32 2.50 3.63% 70.04 71.51 69.55 1,691,025
Sep 11 2020 68.82 -0.62 -0.89% 68.95 69.31 67.75 1,609,414
Sep 10 2020 69.44 0.05 0.07% 69.20 70.60 68.72 1,540,101
Sep 09 2020 69.39 -1.39 -1.96% 69.98 70.32 68.00 2,973,903
Sep 08 2020 70.78 -2.99 -4.05% 74.00 74.03 69.98 1,965,586
Sep 07 2020 73.77 3.99 5.72% 70.50 73.77 70.27 1,687,917
Sep 04 2020 69.78 -1.72 -2.41% 71.00 72.66 69.18 2,020,741
Sep 03 2020 71.50 -0.58 -0.8% 72.50 75.28 71.05 2,596,847
Sep 02 2020 72.08 3.24 4.71% 70.00 72.48 69.45 2,273,300
Sep 01 2020 68.84 0.00 0.0% 68.84 68.84 68.84 0.00
Aug 31 2020 68.84 -2.60 -3.64% 72.00 72.41 68.71 2,212,248
Aug 28 2020 71.44 -0.67 -0.93% 72.50 72.74 70.92 1,768,097
Aug 27 2020 72.11 1.87 2.66% 70.39 72.47 69.01 2,056,024
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.