Airbus Group SE (AIR.PA) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 213.50 | 216.20 | 212.85 | 213.60 | +0.54% | 694,849 |
| 2026-08-06 | 215.40 | 217.05 | 212.45 | 212.45 | -1.16% | 822,706 |
| 2026-08-05 | 215.00 | 216.40 | 214.25 | 214.95 | +0.40% | 883,678 |
| 2026-08-04 | 210.70 | 214.10 | 209.25 | 214.10 | +2.93% | 1,371,879 |
| 2026-08-03 | 206.35 | 209.85 | 206.30 | 208.00 | +2.87% | 1,121,553 |
| 2026-07-31 | 205.40 | 208.65 | 201.65 | 202.20 | -0.88% | 1,470,403 |
| 2026-07-30 | 206.55 | 207.90 | 203.05 | 204.00 | -2.81% | 1,508,027 |
| 2026-07-29 | 211.45 | 211.90 | 208.40 | 209.90 | -0.99% | 853,081 |
| 2026-07-28 | 210.60 | 213.35 | 209.35 | 212.00 | +1.48% | 1,277,149 |
| 2026-07-27 | 209.35 | 211.95 | 208.40 | 208.90 | +1.38% | 1,158,225 |
| 2026-07-24 | 203.85 | 206.05 | 202.60 | 206.05 | +0.76% | 920,671 |
| 2026-07-23 | 206.85 | 208.75 | 202.80 | 204.50 | -1.82% | 1,203,472 |
| 2026-07-22 | 202.50 | 209.05 | 202.50 | 208.30 | +7.04% | 2,342,279 |
| 2026-07-21 | 191.00 | 196.40 | 190.90 | 194.60 | +1.47% | 870,715 |
| 2026-07-20 | 192.88 | 194.24 | 191.34 | 191.78 | -1.31% | 817,166 |
| 2026-07-17 | 193.20 | 194.62 | 191.84 | 194.32 | -0.66% | 976,991 |
| 2026-07-16 | 196.28 | 196.48 | 193.94 | 195.62 | +0.12% | 744,940 |
| 2026-07-15 | 193.52 | 196.70 | 192.52 | 195.38 | -0.29% | 886,781 |
| 2026-07-14 | 193.40 | 195.94 | 191.62 | 195.94 | +0.34% | 700,561 |
| 2026-07-13 | 195.58 | 196.66 | 193.94 | 195.28 | -1.00% | 648,382 |
| 2026-07-10 | 196.94 | 197.34 | 194.72 | 197.26 | +0.38% | 692,005 |
| 2026-07-09 | 200.00 | 200.05 | 194.04 | 196.52 | -0.43% | 1,060,745 |
| 2026-07-08 | 201.95 | 202.10 | 197.36 | 197.36 | -3.23% | 1,337,317 |
| 2026-07-07 | 209.10 | 210.95 | 203.50 | 203.95 | -2.60% | 1,192,922 |
| 2026-07-06 | 206.00 | 210.25 | 206.00 | 209.40 | +1.58% | 1,118,223 |
| 2026-07-03 | 208.00 | 209.20 | 204.95 | 206.15 | +1.10% | 794,284 |
| 2026-07-02 | 197.40 | 204.85 | 197.28 | 203.90 | +2.87% | 1,545,828 |
| 2026-07-01 | 195.20 | 199.76 | 194.92 | 198.22 | +1.89% | 1,648,432 |
| 2026-06-30 | 192.42 | 195.20 | 191.76 | 194.54 | +1.55% | 1,361,858 |
| 2026-06-29 | 192.16 | 192.16 | 189.22 | 191.58 | -0.17% | 776,438 |
| 2026-06-26 | 193.98 | 194.50 | 190.34 | 191.90 | -1.63% | 855,338 |
| 2026-06-25 | 195.02 | 196.90 | 193.24 | 195.08 | -0.01% | 1,052,320 |
| 2026-06-24 | 192.80 | 195.10 | 191.54 | 195.10 | +0.95% | 1,232,859 |
| 2026-06-23 | 188.48 | 194.86 | 187.50 | 193.26 | +1.97% | 1,225,955 |
| 2026-06-22 | 190.24 | 191.00 | 187.12 | 189.52 | +0.05% | 1,000,961 |
| 2026-06-19 | 191.26 | 193.24 | 189.42 | 189.42 | -1.31% | 1,937,010 |
| 2026-06-18 | 189.24 | 193.78 | 188.24 | 191.94 | +2.63% | 2,184,091 |
| 2026-06-17 | 185.28 | 188.58 | 185.00 | 187.02 | +0.93% | 1,157,152 |
| 2026-06-16 | 184.50 | 186.94 | 184.24 | 185.30 | +0.88% | 818,482 |
| 2026-06-15 | 183.08 | 187.24 | 182.80 | 183.68 | +2.45% | 1,443,230 |
| 2026-06-12 | 180.62 | 183.72 | 177.78 | 179.28 | +2.29% | 1,384,413 |
| 2026-06-11 | 175.58 | 176.94 | 174.38 | 175.26 | +0.17% | 916,852 |
| 2026-06-10 | 176.26 | 176.62 | 171.74 | 174.96 | -0.44% | 1,227,027 |
| 2026-06-09 | 176.14 | 179.08 | 173.72 | 175.74 | -0.69% | 1,157,413 |
| 2026-06-08 | 173.10 | 179.26 | 172.48 | 176.96 | -1.12% | 997,134 |
| 2026-06-05 | 177.98 | 179.64 | 176.84 | 178.96 | +1.11% | 1,239,190 |
| 2026-06-04 | 169.68 | 177.10 | 169.68 | 177.00 | +4.55% | 1,398,201 |
| 2026-06-03 | 170.70 | 170.94 | 167.90 | 169.30 | -1.96% | 1,155,116 |
| 2026-06-02 | 174.98 | 176.30 | 172.00 | 172.68 | -0.29% | 1,020,007 |
| 2026-06-01 | 177.30 | 178.60 | 171.58 | 173.18 | -3.63% | 1,263,110 |
| 2026-05-29 | 180.44 | 183.02 | 179.02 | 179.70 | +1.13% | 3,476,455 |
| 2026-05-28 | 173.04 | 178.96 | 172.28 | 177.70 | +2.30% | 1,108,113 |
| 2026-05-27 | 172.28 | 177.84 | 171.66 | 173.70 | +0.82% | 1,152,408 |
| 2026-05-26 | 174.88 | 175.22 | 172.16 | 172.28 | -1.14% | 908,246 |
| 2026-05-25 | 172.40 | 175.40 | 172.32 | 174.26 | +2.80% | 1,099,915 |
| 2026-05-22 | 168.52 | 170.42 | 166.46 | 169.52 | +2.15% | 1,172,701 |
| 2026-05-21 | 172.90 | 172.94 | 165.96 | 165.96 | -4.27% | 1,778,622 |
| 2026-05-20 | 169.44 | 175.72 | 166.74 | 173.36 | +2.52% | 1,337,913 |
| 2026-05-19 | 170.94 | 174.68 | 169.10 | 169.10 | -0.75% | 1,174,887 |
| 2026-05-18 | 165.50 | 172.14 | 164.74 | 170.38 | +1.61% | 1,305,197 |
| 2026-05-15 | 170.66 | 171.82 | 167.48 | 167.68 | -2.93% | 1,020,719 |
| 2026-05-14 | 174.20 | 174.82 | 171.82 | 172.74 | -0.40% | 930,425 |
| 2026-05-13 | 173.94 | 174.48 | 170.90 | 173.44 | +0.53% | 906,709 |
| 2026-05-12 | 173.38 | 174.60 | 171.68 | 172.52 | -1.69% | 1,358,080 |
| 2026-05-11 | 178.98 | 179.38 | 174.24 | 175.48 | -2.45% | 1,581,999 |
| 2026-05-08 | 181.74 | 183.04 | 178.34 | 179.88 | -1.94% | 1,218,981 |
| 2026-05-07 | 188.86 | 190.80 | 183.44 | 183.44 | -2.68% | 1,289,497 |
| 2026-05-06 | 179.80 | 191.92 | 179.30 | 188.50 | +5.98% | 2,670,945 |
| 2026-05-05 | 176.20 | 180.86 | 174.66 | 177.86 | +0.95% | 1,401,883 |
| 2026-05-04 | 174.74 | 179.62 | 174.20 | 176.18 | +0.74% | 1,934,397 |
| 2026-04-30 | 172.42 | 177.72 | 171.82 | 174.88 | +0.15% | 1,997,905 |
| 2026-04-29 | 166.10 | 176.52 | 166.10 | 174.62 | +5.13% | 2,334,773 |
| 2026-04-28 | 165.28 | 167.34 | 164.38 | 166.10 | +0.33% | 961,853 |
| 2026-04-27 | 165.98 | 167.44 | 164.92 | 165.56 | -0.22% | 1,049,454 |
| 2026-04-24 | 165.12 | 167.96 | 162.23 | 165.92 | -1.33% | 1,424,533 |
| 2026-04-23 | 165.30 | 169.28 | 163.86 | 168.16 | +1.15% | 1,024,839 |
| 2026-04-22 | 171.00 | 171.70 | 166.24 | 166.24 | -2.51% | 1,162,398 |
| 2026-04-21 | 173.82 | 175.52 | 168.64 | 170.52 | -3.32% | 1,746,623 |
| 2026-04-20 | 176.54 | 177.82 | 175.24 | 176.38 | -1.73% | 1,273,934 |
| 2026-04-17 | 170.98 | 181.96 | 170.76 | 179.48 | +4.48% | 1,859,573 |
| 2026-04-16 | 172.64 | 176.06 | 169.08 | 171.78 | +0.06% | 1,240,790 |
| 2026-04-15 | 172.24 | 172.56 | 170.08 | 171.68 | -0.63% | 926,859 |
| 2026-04-14 | 171.64 | 174.30 | 171.04 | 172.76 | +1.35% | 907,089 |
| 2026-04-13 | 167.68 | 170.50 | 165.18 | 170.46 | +0.57% | 966,994 |
| 2026-04-10 | 170.64 | 172.70 | 169.26 | 169.50 | -0.76% | 1,278,545 |
| 2026-04-09 | 173.80 | 174.36 | 168.94 | 170.80 | -2.54% | 1,551,743 |
| 2026-04-08 | 174.80 | 176.36 | 172.58 | 175.26 | +7.77% | 2,385,184 |
| 2026-04-07 | 167.92 | 168.00 | 160.82 | 162.62 | -1.53% | 1,190,807 |
| 2026-04-02 | 164.14 | 167.20 | 162.74 | 165.14 | -1.64% | 1,217,733 |
| 2026-04-01 | 167.82 | 168.86 | 164.48 | 167.90 | +4.40% | 2,248,144 |
| 2026-03-31 | 158.48 | 162.08 | 157.42 | 160.82 | +1.03% | 1,597,791 |
| 2026-03-30 | 159.34 | 161.10 | 157.80 | 159.18 | -0.77% | 1,497,455 |
| 2026-03-27 | 163.94 | 164.34 | 159.96 | 160.42 | -1.82% | 1,717,713 |
| 2026-03-26 | 166.78 | 166.84 | 163.36 | 163.40 | -3.00% | 1,311,132 |
| 2026-03-25 | 167.80 | 169.18 | 166.50 | 168.46 | +2.37% | 1,202,507 |
| 2026-03-24 | 166.00 | 166.42 | 161.56 | 164.56 | -1.11% | 1,186,305 |
| 2026-03-23 | 158.24 | 170.32 | 157.88 | 166.40 | +3.41% | 2,108,959 |
| 2026-03-20 | 165.20 | 166.02 | 159.68 | 160.92 | -1.85% | 3,167,914 |
| 2026-03-19 | 167.82 | 168.04 | 161.80 | 163.96 | -3.72% | 1,962,764 |
| 2026-03-18 | 171.98 | 174.10 | 170.16 | 170.30 | -0.01% | 1,707,247 |
| 2026-03-17 | 168.94 | 172.60 | 168.30 | 170.32 | +0.21% | 1,044,716 |
| 2026-03-16 | 169.52 | 170.86 | 167.54 | 169.96 | +0.94% | 855,483 |
| 2026-03-13 | 171.76 | 171.86 | 168.04 | 168.38 | -2.13% | 1,548,285 |
| 2026-03-12 | 176.72 | 177.80 | 169.56 | 172.04 | -2.76% | 1,525,688 |
| 2026-03-11 | 175.52 | 177.28 | 174.04 | 176.92 | -0.55% | 1,049,393 |
| 2026-03-10 | 180.00 | 180.20 | 176.14 | 177.90 | +1.41% | 1,230,389 |
| 2026-03-09 | 169.10 | 176.10 | 166.60 | 175.42 | -0.05% | 1,407,571 |
| 2026-03-06 | 177.16 | 178.32 | 172.60 | 175.50 | -0.22% | 1,686,006 |
| 2026-03-05 | 178.44 | 181.94 | 175.76 | 175.88 | -0.74% | 1,650,722 |
| 2026-03-04 | 175.54 | 178.36 | 174.44 | 177.20 | +1.01% | 1,340,936 |
| 2026-03-03 | 180.90 | 180.92 | 173.46 | 175.42 | -2.70% | 1,702,729 |
| 2026-03-02 | 179.96 | 182.14 | 177.70 | 180.28 | -2.15% | 1,477,077 |
| 2026-02-27 | 186.86 | 187.08 | 183.70 | 184.24 | -1.34% | 1,582,757 |
| 2026-02-26 | 185.50 | 188.24 | 184.66 | 186.74 | +1.23% | 992,335 |
| 2026-02-25 | 184.06 | 184.70 | 181.54 | 184.48 | +0.90% | 987,350 |
| 2026-02-24 | 182.44 | 184.42 | 180.18 | 182.84 | -0.16% | 1,321,372 |
| 2026-02-23 | 186.42 | 188.04 | 183.14 | 183.14 | -3.48% | 1,598,697 |
| 2026-02-20 | 187.52 | 191.72 | 187.22 | 189.74 | +1.41% | 1,763,474 |
| 2026-02-19 | 193.14 | 194.62 | 184.50 | 187.10 | -6.75% | 3,076,080 |
| 2026-02-18 | 196.50 | 201.20 | 196.50 | 200.65 | +2.11% | 1,043,680 |
| 2026-02-17 | 196.92 | 197.34 | 193.84 | 196.50 | -0.35% | 868,554 |
| 2026-02-16 | 192.96 | 198.22 | 192.86 | 197.20 | +2.48% | 1,033,410 |
| 2026-02-13 | 190.00 | 194.58 | 189.90 | 192.42 | +1.05% | 1,255,279 |
| 2026-02-12 | 189.54 | 193.54 | 188.96 | 190.42 | +1.70% | 881,584 |
| 2026-02-11 | 191.00 | 191.08 | 187.02 | 187.24 | -2.29% | 1,214,543 |
| 2026-02-10 | 193.82 | 193.84 | 191.04 | 191.62 | -0.79% | 684,467 |
| 2026-02-09 | 192.42 | 193.54 | 189.70 | 193.14 | +0.96% | 781,749 |
| 2026-02-06 | 190.12 | 191.66 | 188.74 | 191.30 | +0.94% | 830,960 |
| 2026-02-05 | 187.54 | 191.00 | 187.00 | 189.52 | +0.67% | 1,107,504 |
| 2026-02-04 | 190.24 | 192.60 | 188.20 | 188.26 | -1.04% | 1,199,040 |
| 2026-02-03 | 195.00 | 195.62 | 189.76 | 190.24 | -1.84% | 1,160,594 |
| 2026-02-02 | 189.40 | 194.40 | 187.24 | 193.80 | +0.21% | 1,034,903 |
| 2026-01-30 | 192.80 | 195.02 | 192.00 | 193.40 | -0.31% | 987,531 |
| 2026-01-29 | 195.70 | 197.36 | 192.84 | 194.00 | -0.54% | 1,008,039 |
| 2026-01-28 | 198.00 | 198.70 | 191.42 | 195.06 | -2.18% | 1,766,584 |
| 2026-01-27 | 202.95 | 203.70 | 199.20 | 199.40 | -1.48% | 2,107,630 |
| 2026-01-26 | 206.70 | 206.70 | 201.70 | 202.40 | -2.13% | 1,083,437 |
| 2026-01-23 | 205.35 | 208.00 | 205.20 | 206.80 | +0.02% | 1,485,509 |
| 2026-01-22 | 207.45 | 210.25 | 205.80 | 206.75 | -0.31% | 1,201,938 |
| 2026-01-21 | 208.50 | 208.75 | 205.25 | 207.40 | -0.26% | 852,125 |
| 2026-01-20 | 209.00 | 209.50 | 205.10 | 207.95 | -1.16% | 1,473,747 |
| 2026-01-19 | 213.10 | 215.80 | 208.45 | 210.40 | -3.22% | 1,088,437 |
| 2026-01-16 | 215.75 | 217.80 | 215.55 | 217.40 | +1.19% | 831,682 |
| 2026-01-15 | 215.30 | 215.55 | 212.80 | 214.85 | -0.28% | 868,452 |
| 2026-01-14 | 220.00 | 221.30 | 215.45 | 215.45 | -2.16% | 931,122 |
| 2026-01-13 | 216.40 | 220.40 | 215.65 | 220.20 | +1.87% | 891,147 |
| 2026-01-12 | 214.75 | 217.35 | 214.05 | 216.15 | +0.49% | 700,889 |
| 2026-01-09 | 214.40 | 215.45 | 212.00 | 215.10 | -0.05% | 1,021,737 |
| 2026-01-08 | 213.20 | 215.85 | 212.60 | 215.20 | +0.68% | 773,028 |
| 2026-01-07 | 209.50 | 214.60 | 208.45 | 213.75 | +2.08% | 834,981 |
| 2026-01-06 | 208.95 | 209.40 | 206.35 | 209.40 | +0.67% | 1,208,272 |
| 2026-01-05 | 205.50 | 210.55 | 205.40 | 208.00 | +2.11% | 1,111,755 |
| 2026-01-02 | 197.12 | 204.25 | 196.64 | 203.70 | +2.67% | 1,003,279 |
| 2025-12-31 | 197.90 | 198.70 | 197.74 | 198.40 | -0.27% | 199,465 |
| 2025-12-30 | 194.90 | 199.84 | 194.90 | 198.94 | +1.50% | 608,927 |
| 2025-12-29 | 196.70 | 196.80 | 194.34 | 196.00 | +0.02% | 585,469 |
| 2025-12-24 | 196.34 | 197.52 | 195.96 | 195.96 | -0.39% | 108,258 |
| 2025-12-23 | 195.70 | 197.32 | 195.26 | 196.72 | +0.51% | 489,426 |
| 2025-12-22 | 196.28 | 196.58 | 194.88 | 195.72 | -0.06% | 530,974 |
| 2025-12-19 | 194.12 | 196.36 | 193.42 | 195.84 | +0.93% | 1,530,055 |
| 2025-12-18 | 190.82 | 194.26 | 190.50 | 194.04 | +1.91% | 776,933 |
| 2025-12-17 | 193.98 | 195.40 | 190.26 | 190.40 | -1.33% | 799,671 |
| 2025-12-16 | 194.34 | 194.94 | 191.32 | 192.96 | -1.61% | 1,412,704 |
| 2025-12-15 | 195.08 | 197.00 | 194.04 | 196.12 | +1.08% | 823,701 |
| 2025-12-12 | 194.00 | 196.34 | 193.44 | 194.02 | +0.38% | 799,504 |
| 2025-12-11 | 193.30 | 193.82 | 191.24 | 193.28 | -0.36% | 1,034,043 |
| 2025-12-10 | 194.74 | 195.90 | 192.94 | 193.98 | -0.75% | 926,845 |
| 2025-12-09 | 198.80 | 199.04 | 194.04 | 195.44 | -1.33% | 791,687 |
| 2025-12-08 | 197.20 | 198.34 | 196.46 | 198.08 | +0.70% | 476,146 |
| 2025-12-05 | 198.96 | 199.40 | 196.70 | 196.70 | -0.16% | 567,740 |
| 2025-12-04 | 198.48 | 198.58 | 196.18 | 197.02 | -0.56% | 786,700 |
| 2025-12-03 | 191.32 | 199.54 | 191.30 | 198.12 | +4.00% | 2,159,616 |
| 2025-12-02 | 192.00 | 193.20 | 188.24 | 190.50 | -1.08% | 2,063,938 |
| 2025-12-01 | 201.15 | 201.60 | 182.38 | 192.58 | -5.81% | 3,877,479 |
| 2025-11-28 | 204.60 | 205.35 | 203.45 | 204.45 | +0.15% | 792,558 |
| 2025-11-27 | 204.50 | 205.20 | 203.20 | 204.15 | -0.34% | 594,470 |
| 2025-11-26 | 203.85 | 204.85 | 202.35 | 204.85 | +1.54% | 680,047 |
| 2025-11-25 | 200.45 | 203.30 | 199.76 | 201.75 | +0.85% | 667,083 |
| 2025-11-24 | 203.25 | 204.15 | 199.70 | 200.05 | -1.33% | 1,504,691 |
| 2025-11-21 | 200.90 | 205.35 | 200.30 | 202.75 | -0.81% | 1,274,171 |
| 2025-11-20 | 204.40 | 207.45 | 204.30 | 204.40 | +0.57% | 879,198 |
| 2025-11-19 | 204.00 | 204.35 | 201.95 | 203.25 | -0.44% | 1,108,938 |
| 2025-11-18 | 203.80 | 206.80 | 202.40 | 204.15 | -1.52% | 914,627 |
| 2025-11-17 | 207.70 | 210.35 | 206.70 | 207.30 | +0.39% | 695,011 |
| 2025-11-14 | 207.60 | 207.85 | 202.50 | 206.50 | -1.78% | 971,118 |
| 2025-11-13 | 212.10 | 213.35 | 208.70 | 210.25 | -0.83% | 874,682 |
| 2025-11-12 | 212.05 | 213.40 | 211.45 | 212.00 | +0.47% | 778,836 |
| 2025-11-11 | 211.40 | 212.45 | 209.25 | 211.00 | -0.05% | 545,152 |
| 2025-11-10 | 211.40 | 212.35 | 210.30 | 211.10 | +1.47% | 587,605 |
| 2025-11-07 | 208.15 | 208.95 | 206.10 | 208.05 | -0.29% | 804,316 |
| 2025-11-06 | 211.80 | 211.85 | 207.35 | 208.65 | -1.74% | 731,286 |
| 2025-11-05 | 211.40 | 212.85 | 209.95 | 212.35 | -0.23% | 620,877 |
| 2025-11-04 | 211.30 | 213.75 | 209.80 | 212.85 | -0.61% | 621,290 |
| 2025-11-03 | 213.40 | 214.55 | 212.55 | 214.15 | +0.35% | 661,908 |
| 2025-10-31 | 213.15 | 214.60 | 211.60 | 213.40 | +0.33% | 836,050 |
| 2025-10-30 | 211.75 | 216.95 | 210.90 | 212.70 | +2.06% | 1,347,037 |
| 2025-10-29 | 207.05 | 208.70 | 205.70 | 208.40 | +0.31% | 783,459 |
| 2025-10-28 | 208.05 | 208.85 | 206.75 | 207.75 | -0.41% | 607,962 |
| 2025-10-27 | 209.35 | 209.35 | 206.95 | 208.60 | +0.07% | 527,816 |
| 2025-10-24 | 208.70 | 208.70 | 205.75 | 208.45 | +0.58% | 543,861 |
| 2025-10-23 | 206.40 | 208.30 | 205.70 | 207.25 | +0.70% | 631,819 |
| 2025-10-22 | 208.30 | 210.20 | 205.75 | 205.80 | -0.75% | 760,823 |
| 2025-10-21 | 204.40 | 208.60 | 203.25 | 207.35 | +1.79% | 793,810 |
| 2025-10-20 | 203.50 | 204.25 | 201.65 | 203.70 | +1.65% | 957,314 |
| 2025-10-17 | 200.95 | 204.55 | 199.18 | 200.40 | -2.46% | 1,084,645 |
| 2025-10-16 | 204.25 | 205.90 | 201.45 | 205.45 | +1.21% | 631,894 |
| 2025-10-15 | 204.85 | 206.95 | 203.00 | 203.00 | -0.15% | 878,248 |
| 2025-10-14 | 201.00 | 203.30 | 198.16 | 203.30 | +0.47% | 792,922 |
| 2025-10-13 | 203.50 | 203.50 | 201.30 | 202.35 | +0.17% | 513,624 |
| 2025-10-10 | 204.80 | 205.50 | 201.15 | 202.00 | -1.29% | 841,713 |
| 2025-10-09 | 205.90 | 206.70 | 204.65 | 204.65 | -0.32% | 659,422 |
| 2025-10-08 | 203.85 | 205.60 | 202.45 | 205.30 | +1.41% | 740,972 |
| 2025-10-07 | 200.95 | 203.70 | 200.05 | 202.45 | +0.67% | 576,393 |
| 2025-10-06 | 200.55 | 202.85 | 200.10 | 201.10 | -1.20% | 1,016,212 |
| 2025-10-03 | 202.75 | 204.65 | 202.55 | 203.55 | +0.74% | 809,976 |
| 2025-10-02 | 200.00 | 202.90 | 199.64 | 202.05 | +1.49% | 926,298 |
| 2025-10-01 | 197.16 | 199.72 | 195.36 | 199.08 | +0.85% | 961,217 |
| 2025-09-30 | 195.30 | 197.40 | 194.36 | 197.40 | +0.83% | 770,902 |
| 2025-09-29 | 197.00 | 197.64 | 195.16 | 195.78 | +0.03% | 705,270 |
| 2025-09-26 | 195.12 | 195.90 | 193.08 | 195.72 | +0.96% | 869,404 |
| 2025-09-25 | 193.00 | 194.08 | 191.92 | 193.86 | +0.02% | 721,934 |
| 2025-09-24 | 195.08 | 195.92 | 193.42 | 193.82 | -0.23% | 1,080,557 |
| 2025-09-23 | 196.02 | 196.42 | 194.26 | 194.26 | -0.45% | 857,491 |
| 2025-09-22 | 193.64 | 195.92 | 193.34 | 195.14 | +0.66% | 959,442 |
| 2025-09-19 | 194.18 | 195.02 | 193.28 | 193.86 | +1.13% | 1,688,340 |
| 2025-09-18 | 193.12 | 194.18 | 191.02 | 191.70 | +0.00% | 1,230,868 |
| 2025-09-17 | 193.16 | 193.72 | 190.84 | 191.70 | -0.63% | 925,207 |
| 2025-09-16 | 196.24 | 196.96 | 192.74 | 192.92 | -1.72% | 1,422,665 |
| 2025-09-15 | 193.50 | 198.34 | 193.12 | 196.30 | +1.59% | 1,245,367 |
| 2025-09-12 | 193.30 | 194.30 | 192.12 | 193.22 | -0.40% | 1,025,028 |
| 2025-09-11 | 189.24 | 195.24 | 189.10 | 194.00 | +2.89% | 1,313,007 |
| 2025-09-10 | 189.52 | 190.70 | 188.28 | 188.56 | +0.54% | 982,728 |
| 2025-09-09 | 187.02 | 188.00 | 184.34 | 187.54 | -0.15% | 1,029,624 |
| 2025-09-08 | 185.28 | 187.94 | 185.18 | 187.82 | +2.16% | 903,598 |
| 2025-09-05 | 187.10 | 187.40 | 182.66 | 183.84 | -1.62% | 705,348 |
| 2025-09-04 | 186.70 | 187.48 | 185.38 | 186.86 | +1.17% | 842,386 |
| 2025-09-03 | 180.48 | 185.06 | 180.08 | 184.70 | +3.09% | 998,568 |
| 2025-09-02 | 181.70 | 182.18 | 178.86 | 179.16 | -1.56% | 837,110 |
| 2025-09-01 | 179.50 | 182.74 | 179.36 | 182.00 | +1.64% | 532,866 |
| 2025-08-29 | 177.78 | 180.70 | 177.38 | 179.06 | +0.25% | 773,553 |
| 2025-08-28 | 179.30 | 180.38 | 177.78 | 178.62 | +0.20% | 730,732 |
| 2025-08-27 | 180.08 | 180.72 | 178.10 | 178.26 | -0.90% | 619,765 |
| 2025-08-26 | 178.90 | 180.16 | 176.00 | 179.88 | -0.37% | 1,077,085 |
| 2025-08-25 | 179.60 | 182.10 | 179.46 | 180.54 | -0.10% | 432,626 |
| 2025-08-22 | 180.00 | 181.67 | 179.86 | 180.72 | -0.11% | 568,267 |
| 2025-08-21 | 179.32 | 181.02 | 179.20 | 180.92 | +0.99% | 565,015 |
| 2025-08-20 | 183.18 | 183.64 | 178.90 | 179.14 | -2.56% | 847,025 |
| 2025-08-19 | 184.88 | 185.20 | 182.00 | 183.84 | -0.21% | 610,186 |
| 2025-08-18 | 186.50 | 186.88 | 183.48 | 184.22 | -1.42% | 659,544 |
| 2025-08-15 | 184.72 | 186.88 | 183.48 | 186.88 | +1.69% | 1,439,959 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Oct (+9.87%). Worst month: Apr (-3.55%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Airbus Group SE's (AIR.PA) latest close?
213.60 on 2026-08-07, from the Closelook data lake's daily price record.
What is AIR.PA's 52-week high and low?
221.30 high and 157.42 low over the trailing 52 weeks, as of 2026-08-07.
What is Airbus Group SE's strongest and weakest month historically?
Historically, AIR.PA's strongest calendar month has been Oct (average +9.87%) and its weakest Apr (average -3.55%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 983 daily bars in the Closelook data lake.