1. Home
  2. Investing
  3. Stocks
  4. Europe
  5. EU
  6. Airbus SE (AIR)
  7. Historical

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
-2.55 -2.52% 98.55 11:40:00
Open Price Low Price High Price Close Price Prev Close
102.96 98.02 103.72 98.55 101.10
more quote information »

AIR Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week99.50103.7295.7399.793,506,588-0.95-0.95%
1 Month108.24117.6295.73107.081,977,808-9.69-8.95%
3 Months115.60117.6295.73108.921,606,617-17.05-14.75%
6 Months110.66121.0095.73110.781,430,997-12.11-10.94%
1 Year95.08121.0081.84102.331,595,7433.473.65%
3 Years97.27139.4048.1291.411,893,0861.281.32%
5 Years58.80139.4048.1288.591,807,18539.7567.6%

AIR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 03 2021 98.55 -2.55 -2.52% 102.96 103.72 98.02 1,937,280
Dec 02 2021 101.10 -0.82 -0.8% 100.00 102.22 99.71 2,133,720
Dec 01 2021 101.92 3.20 3.24% 100.96 102.20 99.19 2,056,790
Nov 30 2021 98.72 -0.97 -0.97% 98.20 101.58 96.81 3,828,819
Nov 29 2021 99.69 0.33 0.33% 101.16 102.68 98.69 3,238,653
Nov 26 2021 99.36 -12.90 -11.49% 99.50 102.82 95.73 6,274,958
Nov 25 2021 112.26 0.80 0.72% 111.98 112.78 110.70 935,805
Nov 24 2021 111.46 1.20 1.09% 110.82 111.96 109.18 1,194,993
Nov 23 2021 110.26 1.48 1.36% 108.80 111.82 108.32 1,287,924
Nov 22 2021 108.78 -0.62 -0.57% 109.98 110.90 108.52 1,783,388
Nov 19 2021 109.40 -3.86 -3.41% 113.56 113.56 108.84 2,700,171
Nov 18 2021 113.26 -1.18 -1.03% 114.26 114.70 112.60 1,391,601
Nov 17 2021 114.44 -0.56 -0.49% 114.64 115.14 114.06 1,300,356
Nov 16 2021 115.00 0.96 0.84% 114.80 115.64 113.90 1,150,422
Nov 15 2021 114.04 1.90 1.69% 114.38 115.72 113.64 1,330,937
Nov 12 2021 112.14 -2.56 -2.23% 114.22 115.24 112.14 1,431,439
Nov 11 2021 114.70 -1.50 -1.29% 116.20 116.78 113.94 1,022,281
Nov 10 2021 116.20 -0.12 -0.1% 116.56 117.62 115.38 871,005
Nov 09 2021 116.32 0.68 0.59% 115.24 117.18 114.84 1,403,630
Nov 08 2021 115.64 1.74 1.53% 114.00 115.64 113.68 1,761,599
Nov 05 2021 113.90 4.90 4.5% 108.24 114.14 107.52 2,457,661
Nov 04 2021 109.00 1.00 0.93% 108.30 109.80 107.68 1,135,155
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.