Free Trial

Airbus (AIR) Stock Chart & Stock Price History

→ Better than Bitcoin? The Biotech Stock with 46,751% Potential (From Behind the Markets) (Ad)
Free AIR Stock Alerts
€157.06
-1.46 (-0.92%)
(As of 04/26/2024 ET)
Compare
Stock AnalysisChartHeadlinesSustainability

Airbus Stock Price Performance

5 Day
Performance
-1.86%
1 Month
Performance
-7.96%
3 Month
Performance
+5.21%
6 Month
Performance
+24.22%
Year-To-Date
Performance
+12.36%
1 Year
Performance
+26.58%
Receive AIR Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Airbus and its competitors with MarketBeat's FREE daily newsletter

Ad Weiss Ratings
Protect Yourself While There’s Still Time …
The next step of the Fed's control is here. Section 702 of the Foreign Intelligence Surveillance Act was renewed for two more years and passed into law earlier this week. Allowing the Fed to tighten its grip on your personal privacy and freedom.
4 simple steps to protect your privacy and money before it’s too late.

AIR Stock Chart for Saturday, April, 27, 2024

AIR Chart by TradingView

Airbus Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/26/2024€162.22€158.52
-2.28%		€162.06€156.981.10 million shs$0.00
04/25/2024€162.72€162.22
-0.31%		€164.74€162.20882,510 shs$0.00
04/24/2024€161.44€162.72
+0.79%		€163.02€160.64777,110 shs$0.00
04/23/2024€160.04€161.44
+0.87%		€161.56€159.48663,910 shs$0.00
04/22/2024€160.04€160.04€160.90€157.581.03 million shs$0.00
04/19/2024€159.90€160.66
+0.48%		€161.60€158.90779,681 shs$0.00
04/18/2024€159.00€159.90
+0.57%		€161.56€158.50686,238 shs$0.00
04/17/2024€163.60€159.00
-2.81%		€159.60€156.88962,480 shs$0.00
04/16/2024€162.90€163.60
+0.43%		€165.44€162.88747,423 shs$0.00
04/15/2024€162.90€162.90€165.28€162.44869,402 shs$0.00
04/12/2024€164.22€162.26
-1.19%		€165.64€161.481.33 million shs$0.00
04/11/2024€164.68€164.22
-0.28%		€165.14€162.70860,292 shs$0.00
04/10/2024€170.54€164.68
-3.44%		€170.10€164.36965,132 shs$0.00
04/09/2024€168.02€170.54
+1.50%		€171.22€168.38704,242 shs$0.00
04/08/2024€168.02€168.02€168.04€165.24992,965 shs$0.00
04/05/2024€168.06€167.96
-0.06%		€169.06€167.52556,088 shs$0.00
04/04/2024€167.16€168.06
+0.54%		€168.06€166.10879,615 shs$0.00
04/03/2024€170.72€167.16
-2.09%		€171.10€166.441.38 million shs$0.00
03/29/2024€171.60€170.72
-0.51%		€172.36€170.44969,451 shs$0.00
03/28/2024€170.64€171.60
+0.56%		€172.78€170.80842,082 shs$0.00
03/27/2024€170.12€170.64
+0.31%		€171.10€169.62742,568 shs$0.00
03/26/2024€169.90€170.12
+0.13%		€170.62€169.48794,259 shs$0.00
03/25/2024€169.90€169.90€170.88€169.34820,072 shs$0.00
03/22/2024€168.06€169.30
+0.74%		€170.32€168.10860,478 shs$0.00
03/21/2024€166.18€168.06
+1.13%		€168.56€165.82778,673 shs$0.00
03/20/2024€163.22€166.18
+1.81%		€167.40€164.921.16 million shs$0.00
03/19/2024€162.76€163.22
+0.28%		€164.16€162.26717,220 shs$0.00
03/18/2024€162.76€162.76€163.46€160.441.95 million shs$0.00
03/15/2024€159.28€160.36
+0.68%		€161.90€160.00785,774 shs$0.00
03/14/2024€158.00€159.28
+0.81%		€159.88€157.76794,822 shs$0.00
03/13/2024€156.80€158.00
+0.77%		€158.12€155.38741,099 shs$0.00
03/12/2024€158.06€156.80
-0.80%		€158.34€156.52590,477 shs$0.00
03/11/2024€158.06€158.06€158.26€156.40642,004 shs$0.00
03/08/2024€158.24€158.34
+0.06%		€158.66€156.74866,530 shs$0.00
03/07/2024€157.58€158.24
+0.42%		€159.32€156.66721,227 shs$0.00
03/06/2024€155.36€157.58
+1.43%		€157.94€155.98783,507 shs$0.00
03/05/2024€152.64€155.36
+1.78%		€155.86€152.30762,008 shs$0.00
03/04/2024€152.64€152.64€154.12€152.24725,944 shs$0.00
03/01/2024€153.72€152.94
-0.51%		€154.08€152.141.66 million shs$0.00
02/29/2024€148.00€153.72
+3.86%		€153.76€148.161.32 million shs$0.00
Exposed: 10 CENT Crypto to Explode April 20th? (Ad)

The man who bought Bitcoin and Ethereum in 2017… and has spotted 44 different coins that have returned over 100%... Is now exposing a 10-cent coin that just partnered with Amazon…

Click For My #1 FREE Crypto for 2024
02/28/2024€147.34€148.00
+0.45%		€148.86€147.32693,041 shs$0.00
02/27/2024€147.96€147.34
-0.42%		€148.20€147.14637,444 shs$0.00
02/26/2024€147.96€147.96€148.30€146.50770,288 shs$0.00
02/23/2024€145.86€147.28
+0.97%		€147.88€145.821.00 million shs$0.00
02/22/2024€144.96€145.86
+0.62%		€145.88€144.74773,132 shs$0.00
02/21/2024€144.30€144.96
+0.46%		€145.50€143.68958,711 shs$0.00
02/20/2024€146.34€144.30
-1.39%		€146.22€143.88745,823 shs$0.00
02/19/2024€146.34€146.34€149.12€144.981.57 million shs$0.00
02/16/2024€150.26€148.90
-0.91%		€151.06€146.421.57 million shs$0.00
02/15/2024€148.90€150.26
+0.91%		€152.14€148.70737,793 shs$0.00
02/14/2024€149.96€148.90
-0.71%		€149.42€147.20762,626 shs$0.00
02/13/2024€150.52€149.96
-0.37%		€150.80€148.50604,510 shs$0.00
02/12/2024€150.52€150.52€152.18€146.901.19 million shs$0.00
02/09/2024€150.68€151.34
+0.44%		€151.98€150.00599,243 shs$0.00
02/08/2024€151.74€150.68
-0.70%		€152.82€150.68539,351 shs$0.00
02/07/2024€149.06€151.74
+1.80%		€152.20€149.84595,116 shs$0.00
02/06/2024€149.30€149.06
-0.16%		€149.92€148.44590,174 shs$0.00
02/05/2024€149.30€149.30€149.66€148.00690,848 shs$0.00
02/02/2024€147.80€147.40
-0.27%		€147.94€146.90620,148 shs$0.00
02/01/2024€149.86€147.80
-1.37%		€150.14€147.44966,380 shs$0.00
01/31/2024€149.08€149.86
+0.52%		€151.40€149.42504,504 shs$0.00
01/30/2024€149.28€149.08
-0.13%		€150.14€148.84621,659 shs$0.00
01/29/2024€149.28€149.28€149.40€148.24796,083 shs$0.00
01/26/2024€146.74€148.48
+1.19%		€149.02€147.12605,445 shs$0.00

Related Companies:
This page (EPA:AIR) was last updated on 4/27/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
These AI trades triggered this morning (545% return)
Prosper Trading Academy
He Is Giving Away Bitcoin
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Fed launches fourth dollar overhaul
Stansberry Research
Biden out June 13; Kamala won’t replace him?
Paradigm Press
Man Who Predicted 2008: “This Will be Worse.”
Altimetry
Jeff Bezos Just Humiliated Elon Musk
InvestorPlace