AIRBUS
Download formatting options
Filters
Historical data
| Date | Open | High | Low | Last | Close | Number of shares | Turnover | VWAP |
|---|---|---|---|---|---|---|---|---|
| 26/03/2025 | 172.86 | 173.30 | 169.32 | 170.54 | 170.54 | 819,111 | 139,816,784 | 170.6933 |
| 25/03/2025 | 167.36 | 172.32 | 167.22 | 172.32 | 172.32 | 960,604 | 164,694,633 | 171.4491 |
| 24/03/2025 | 168.30 | 169.28 | 166.18 | 167.22 | 167.22 | 728,663 | 121,943,164 | 167.3518 |
| 21/03/2025 | 166.10 | 167.48 | 164.88 | 166.64 | 166.64 | 2,190,245 | 364,840,622 | 166.5753 |
| 20/03/2025 | 170.58 | 171.04 | 165.34 | 167.36 | 167.36 | 1,092,316 | 182,898,363 | 167.4406 |
| 19/03/2025 | 171.60 | 172.38 | 170.00 | 171.30 | 171.30 | 1,076,817 | 184,501,556 | 171.3389 |
| 18/03/2025 | 172.00 | 172.20 | 169.86 | 171.78 | 171.78 | 1,300,826 | 223,073,433 | 171.4860 |
| 17/03/2025 | 169.90 | 171.84 | 169.38 | 171.24 | 171.24 | 1,081,848 | 184,848,188 | 170.8635 |
| 14/03/2025 | 162.04 | 169.38 | 161.68 | 169.20 | 169.20 | 1,467,306 | 245,844,895 | 167.5486 |
| 13/03/2025 | 164.98 | 165.04 | 162.22 | 162.22 | 162.22 | 1,199,586 | 195,432,839 | 162.9168 |