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
-0.28 -0.25% 112.64 11:40:00
Open Price Low Price High Price Close Price Prev Close
113.34 112.62 114.44 112.64 112.92
more quote information »

AIR Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week113.80116.04109.68113.461,581,649-1.16-1.02%
1 Month98.60116.0497.14109.371,600,16914.0414.24%
3 Months97.39116.0493.18102.571,541,49515.2515.66%
6 Months87.37116.0481.8497.371,689,43825.2728.92%
1 Year67.88116.0457.8782.572,061,06844.7665.94%
3 Years99.62139.4048.1290.541,872,71913.0213.07%
5 Years54.65139.4048.0783.561,857,64257.99106.11%

AIR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 21 2021 112.92 0.20 0.18% 111.50 113.10 109.68 1,176,178
Jun 18 2021 112.72 -1.88 -1.64% 114.50 115.06 112.20 2,224,730
Jun 17 2021 114.60 0.52 0.46% 113.98 116.04 113.60 1,441,039
Jun 16 2021 114.08 0.90 0.8% 114.00 114.86 112.80 1,660,779
Jun 15 2021 113.18 0.78 0.69% 113.80 114.18 112.40 1,405,518
Jun 14 2021 112.40 0.04 0.04% 112.86 113.30 112.08 1,015,695
Jun 11 2021 112.36 1.76 1.59% 110.72 113.22 110.62 1,806,452
Jun 10 2021 110.60 0.00 0.0% 110.60 110.60 110.60 0.00
Jun 09 2021 110.60 0.10 0.09% 110.72 111.28 110.20 1,035,299
Jun 08 2021 110.50 -0.82 -0.74% 111.72 112.38 110.46 1,171,363
Jun 07 2021 111.32 1.40 1.27% 110.10 112.00 108.84 1,094,346
Jun 04 2021 109.92 0.14 0.13% 109.80 110.34 109.28 1,244,330
Jun 03 2021 109.78 -0.92 -0.83% 110.66 110.80 109.72 1,084,375
Jun 02 2021 110.70 1.94 1.78% 109.72 110.96 109.24 1,660,110
Jun 01 2021 108.76 2.10 1.97% 106.86 109.36 105.86 1,489,206
May 31 2021 106.66 -1.34 -1.24% 107.92 108.42 106.58 916,534
May 28 2021 108.00 1.32 1.24% 107.92 109.70 107.68 2,237,227
May 27 2021 106.68 9.01 9.22% 101.00 107.82 100.54 5,430,363
May 26 2021 97.67 0.53 0.55% 97.95 98.29 97.59 995,643
May 25 2021 97.14 -1.12 -1.14% 98.60 98.92 97.14 1,314,019
May 24 2021 98.26 0.35 0.36% 98.21 98.66 97.73 661,841
May 21 2021 97.91 1.40 1.45% 96.70 97.98 96.58 1,454,579
See More Historical Prices ยป
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.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210622 23:17:24