EODData

MEMBERSHIP REGISTER LOG IN

LSE, 0A8C: Airbnb Ord Shs Cl A

31 Mar 2026
LAST:

126.1

CHANGE:
 2.90		OPEN:
124.4		HIGH:
126.9		ASK:
0.0		VOLUME:
822
CHG(%):
2.35		PREV:
123.2		LOW:
121.0		BID:
0.0		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
31 Mar 26124.4126.9121.0126.1822
30 Mar 26123.0125.8121.0123.21.7K
27 Mar 26130.6131.9122.6123.02.1K
26 Mar 26130.1135.0129.0130.62.6K
25 Mar 26130.7132.8126.3132.010.7K
24 Mar 26131.0133.0128.7130.91.4K
23 Mar 26126.2133.9125.0133.015.2K
20 Mar 26133.5133.5128.0128.41.3K
19 Mar 26131.0133.0128.8131.24.7K
18 Mar 26129.6133.9129.6132.31.0K

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

  Download

FUNDAMENTALS

Trailing P/E:107.83 
Price to Book:9.77 
Profit Margin:0.22 
Operating Margin:0.40 
Return on Assets:0.07 
Return on Equity:0.31 
EPS Ratio:1.28 
Revenue:11.943B 
EBITDA:2.761B 

TECHNICAL INDICATORS

MA5:127.000.7%
MA10:129.092.3%
MA20:130.293.3%
MA50:128.581.9%
MA100:128.361.8%
MA200:128.111.6%
STO9:26.11
STO14:26.11
RSI14:40.97
WPR14:-68.73
MTM14:-1.26
ROC14:-0.01 
ATR:5.74 
Week High:135.007.0%
Week Low:120.964.3%
Month High:139.0010.2%
Month Low:120.961.6%
Year High:143.7714.0%
Year Low:100.0026.1%
Volatility:14.44