Airbus
€185.60Change from previous close: −2.63%Absolute change: −€5.02
Price history
−6.77% over the period1 year: from €199.08 (October 1, 2025) to €185.60 (October 1, 2026), −6.77%.
Show chart data
Daily closing prices, adjusted for splits. Long periods: one close per week or month.
| Date | Close |
|---|---|
| October 1, 2026 | €185.60 |
| September 30, 2026 | €190.62 |
| September 29, 2026 | €190.48 |
| September 28, 2026 | €193.10 |
| September 25, 2026 | €192.40 |
| September 24, 2026 | €194.38 |
| September 23, 2026 | €195.02 |
| September 22, 2026 | €194.60 |
| September 21, 2026 | €194.78 |
| September 18, 2026 | €193.38 |
| September 17, 2026 | €195.50 |
| September 16, 2026 | €196.28 |
| September 15, 2026 | €194.80 |
| September 14, 2026 | €195.00 |
| September 11, 2026 | €199.40 |
| September 10, 2026 | €195.78 |
| September 9, 2026 | €196.34 |
| September 8, 2026 | €200.70 |
| September 7, 2026 | €198.66 |
| September 4, 2026 | €198.96 |
| September 3, 2026 | €197.00 |
| September 2, 2026 | €196.90 |
| September 1, 2026 | €196.18 |
| August 31, 2026 | €197.24 |
| August 28, 2026 | €203.05 |
| August 27, 2026 | €203.40 |
| August 26, 2026 | €205.85 |
| August 25, 2026 | €204.55 |
| August 24, 2026 | €202.70 |
| August 21, 2026 | €203.70 |
| August 20, 2026 | €204.80 |
| August 19, 2026 | €208.05 |
| August 18, 2026 | €209.80 |
| August 17, 2026 | €214.25 |
| August 14, 2026 | €215.40 |
| August 13, 2026 | €212.90 |
| August 12, 2026 | €213.65 |
| August 11, 2026 | €212.50 |
| August 10, 2026 | €214.65 |
| August 7, 2026 | €213.60 |
| August 6, 2026 | €212.45 |
| August 5, 2026 | €214.95 |
| August 4, 2026 | €214.10 |
| August 3, 2026 | €208.00 |
| July 31, 2026 | €202.20 |
| July 30, 2026 | €204.00 |
| July 29, 2026 | €209.90 |
| July 28, 2026 | €212.00 |
| July 27, 2026 | €208.90 |
| July 24, 2026 | €206.05 |
| July 23, 2026 | €204.50 |
| July 22, 2026 | €208.30 |
| July 21, 2026 | €194.60 |
| July 20, 2026 | €191.78 |
| July 17, 2026 | €194.32 |
| July 16, 2026 | €195.62 |
| July 15, 2026 | €195.38 |
| July 14, 2026 | €195.94 |
| July 13, 2026 | €195.28 |
| July 10, 2026 | €197.26 |
| July 9, 2026 | €196.52 |
| July 8, 2026 | €197.36 |
| July 7, 2026 | €203.95 |
| July 6, 2026 | €209.40 |
| July 3, 2026 | €206.15 |
| July 2, 2026 | €203.90 |
| July 1, 2026 | €198.22 |
| June 30, 2026 | €194.54 |
| June 29, 2026 | €191.58 |
| June 26, 2026 | €191.90 |
| June 25, 2026 | €195.08 |
| June 24, 2026 | €195.10 |
| June 23, 2026 | €193.26 |
| June 22, 2026 | €189.52 |
| June 19, 2026 | €189.42 |
| June 18, 2026 | €191.94 |
| June 17, 2026 | €187.02 |
| June 16, 2026 | €185.30 |
| June 15, 2026 | €183.68 |
| June 12, 2026 | €179.28 |
| June 11, 2026 | €175.26 |
| June 10, 2026 | €174.96 |
| June 9, 2026 | €175.74 |
| June 8, 2026 | €176.96 |
| June 5, 2026 | €178.96 |
| June 4, 2026 | €177.00 |
| June 3, 2026 | €169.30 |
| June 2, 2026 | €172.68 |
| June 1, 2026 | €173.18 |
| May 29, 2026 | €179.70 |
| May 28, 2026 | €177.70 |
| May 27, 2026 | €173.70 |
| May 26, 2026 | €172.28 |
| May 25, 2026 | €174.26 |
| May 22, 2026 | €169.52 |
| May 21, 2026 | €165.96 |
| May 20, 2026 | €173.36 |
| May 19, 2026 | €169.10 |
| May 18, 2026 | €170.38 |
| May 15, 2026 | €167.68 |
| May 14, 2026 | €172.74 |
| May 13, 2026 | €173.44 |
| May 12, 2026 | €172.52 |
| May 11, 2026 | €175.48 |
| May 8, 2026 | €179.88 |
| May 7, 2026 | €183.44 |
| May 6, 2026 | €188.50 |
| May 5, 2026 | €177.86 |
| May 4, 2026 | €176.18 |
| April 30, 2026 | €174.88 |
| April 29, 2026 | €174.62 |
| April 28, 2026 | €166.10 |
| April 27, 2026 | €165.56 |
| April 24, 2026 | €165.92 |
| April 23, 2026 | €168.16 |
| April 22, 2026 | €166.24 |
| April 21, 2026 | €170.52 |
| April 20, 2026 | €176.38 |
| April 17, 2026 | €179.48 |
| April 16, 2026 | €171.78 |
| April 15, 2026 | €171.68 |
| April 14, 2026 | €172.76 |
| April 13, 2026 | €170.46 |
| April 10, 2026 | €169.50 |
| April 9, 2026 | €170.80 |
| April 8, 2026 | €175.26 |
| April 7, 2026 | €162.62 |
| April 2, 2026 | €165.14 |
| April 1, 2026 | €167.90 |
| March 31, 2026 | €160.82 |
| March 30, 2026 | €159.18 |
| March 27, 2026 | €160.42 |
| March 26, 2026 | €163.40 |
| March 25, 2026 | €168.46 |
| March 24, 2026 | €164.56 |
| March 23, 2026 | €166.40 |
| March 20, 2026 | €160.92 |
| March 19, 2026 | €163.96 |
| March 18, 2026 | €170.30 |
| March 17, 2026 | €170.32 |
| March 16, 2026 | €169.96 |
| March 13, 2026 | €168.38 |
| March 12, 2026 | €172.04 |
| March 11, 2026 | €176.92 |
| March 10, 2026 | €177.90 |
| March 9, 2026 | €175.42 |
| March 6, 2026 | €175.50 |
| March 5, 2026 | €175.88 |
| March 4, 2026 | €177.20 |
| March 3, 2026 | €175.42 |
| March 2, 2026 | €180.28 |
| February 27, 2026 | €184.24 |
| February 26, 2026 | €186.74 |
| February 25, 2026 | €184.48 |
| February 24, 2026 | €182.84 |
| February 23, 2026 | €183.14 |
| February 20, 2026 | €189.74 |
| February 19, 2026 | €187.10 |
| February 18, 2026 | €200.65 |
| February 17, 2026 | €196.50 |
| February 16, 2026 | €197.20 |
| February 13, 2026 | €192.42 |
| February 12, 2026 | €190.42 |
| February 11, 2026 | €187.24 |
| February 10, 2026 | €191.62 |
| February 9, 2026 | €193.14 |
| February 6, 2026 | €191.30 |
| February 5, 2026 | €189.52 |
| February 4, 2026 | €188.26 |
| February 3, 2026 | €190.24 |
| February 2, 2026 | €193.80 |
| January 30, 2026 | €193.40 |
| January 29, 2026 | €194.00 |
| January 28, 2026 | €195.06 |
| January 27, 2026 | €199.40 |
| January 26, 2026 | €202.40 |
| January 23, 2026 | €206.80 |
| January 22, 2026 | €206.75 |
| January 21, 2026 | €207.40 |
| January 20, 2026 | €207.95 |
| January 19, 2026 | €210.40 |
| January 16, 2026 | €217.40 |
| January 15, 2026 | €214.85 |
| January 14, 2026 | €215.45 |
| January 13, 2026 | €220.20 |
| January 12, 2026 | €216.15 |
| January 9, 2026 | €215.10 |
| January 8, 2026 | €215.20 |
| January 7, 2026 | €213.75 |
| January 6, 2026 | €209.40 |
| January 5, 2026 | €208.00 |
| January 2, 2026 | €203.70 |
| December 31, 2025 | €198.40 |
| December 30, 2025 | €198.94 |
| December 29, 2025 | €196.00 |
| December 24, 2025 | €195.96 |
| December 23, 2025 | €196.72 |
| December 22, 2025 | €195.72 |
| December 19, 2025 | €195.84 |
| December 18, 2025 | €194.04 |
| December 17, 2025 | €190.40 |
| December 16, 2025 | €192.96 |
| December 15, 2025 | €196.12 |
| December 12, 2025 | €194.02 |
| December 11, 2025 | €193.28 |
| December 10, 2025 | €193.98 |
| December 9, 2025 | €195.44 |
| December 8, 2025 | €198.08 |
| December 5, 2025 | €196.70 |
| December 4, 2025 | €197.02 |
| December 3, 2025 | €198.12 |
| December 2, 2025 | €190.50 |
| December 1, 2025 | €192.58 |
| November 28, 2025 | €204.45 |
| November 27, 2025 | €204.15 |
| November 26, 2025 | €204.85 |
| November 25, 2025 | €201.75 |
| November 24, 2025 | €200.05 |
| November 21, 2025 | €202.75 |
| November 20, 2025 | €204.40 |
| November 19, 2025 | €203.25 |
| November 18, 2025 | €204.15 |
| November 17, 2025 | €207.30 |
| November 14, 2025 | €206.50 |
| November 13, 2025 | €210.25 |
| November 12, 2025 | €212.00 |
| November 11, 2025 | €211.00 |
| November 10, 2025 | €211.10 |
| November 7, 2025 | €208.05 |
| November 6, 2025 | €208.65 |
| November 5, 2025 | €212.35 |
| November 4, 2025 | €212.85 |
| November 3, 2025 | €214.15 |
| October 31, 2025 | €213.40 |
| October 30, 2025 | €212.70 |
| October 29, 2025 | €208.40 |
| October 28, 2025 | €207.75 |
| October 27, 2025 | €208.60 |
| October 24, 2025 | €208.45 |
| October 23, 2025 | €207.25 |
| October 22, 2025 | €205.80 |
| October 21, 2025 | €207.35 |
| October 20, 2025 | €203.70 |
| October 17, 2025 | €200.40 |
| October 16, 2025 | €205.45 |
| October 15, 2025 | €203.00 |
| October 14, 2025 | €203.30 |
| October 13, 2025 | €202.35 |
| October 10, 2025 | €202.00 |
| October 9, 2025 | €204.65 |
| October 8, 2025 | €205.30 |
| October 7, 2025 | €202.45 |
| October 6, 2025 | €201.10 |
| October 3, 2025 | €203.55 |
| October 2, 2025 | €202.05 |
| October 1, 2025 | €199.08 |
At a glance
The company
Airbus SE, together with its subsidiaries, engages in the design, manufacture, and delivery of aeronautics and aerospace products, services, and solutions worldwide.
Next event
Quarterly results · October 28, 2026
Dividend
Last ex-dividend on April 21, 2026
Where the price stands
52-wk low€157.42
€185.60
52-wk high€221.30
−16.13% from the high
Performance
- 1 month
- −5.39%
- Year to date
- −6.45%
- 1 year
- −6.77%
Analysts · 23 analysts
Average target€230.96+24.44% vs. price
Buy 18 · Hold 6 · Sell 0 · Buy
Latest news
All newsThe business in numbers
Revenue
€20.53B
Latest quarter · Q2 2026
Net income
€1.66B
Latest quarter · Q2 2026
Net margin
8.1%
Latest quarter · Q2 2026
Numbers and valuation
Full valuation- Market cap
- €146.9B
- P/E
- 24.7
- EPS
- €7.51
- Volume
- 1.23M
- Dividend yield
- 1.68%
Stocks to explore
Other companies in the Technology sector
