EODData

MEMBERSHIP REGISTER LOG IN

LSE, 0A8C: Airbnb Ord Shs Cl A

20 Oct 2026
LAST:

177.3

CHANGE:
 2.21		OPEN:
175.0		HIGH:
179.1		ASK:
0.0		VOLUME:
3.3K
CHG(%):
1.26		PREV:
175.1		LOW:
174.6		BID:
0.0		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
20 Oct 26175.0179.1174.6177.33.3K
19 Oct 26174.8177.0172.4175.11.5K
16 Oct 26174.1176.7171.0172.2894
15 Oct 26166.0173.1165.1173.06.6K
14 Oct 26164.0167.3164.0165.72.2K
13 Oct 26165.6165.6162.7164.64.2K
12 Oct 26165.3167.7162.6162.611.4K
09 Oct 26163.7165.8160.0165.61.7K
08 Oct 26160.9164.5156.2164.32.9K
07 Oct 26159.0163.0155.9160.67.8K

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:1.29 
Price to Book:12.55 
Profit Margin:0.20 
Operating Margin:0.21 
Return on Assets:0.06 
Return on Equity:0.35 
EPS Ratio:1.28 
Revenue:13.159B 
EBITDA:2.761B 

TECHNICAL INDICATORS

MA5:172.662.7%
MA10:168.095.5%
MA20:163.108.7%
MA50:172.752.6%
MA100:159.3811.2%
MA200:145.6321.7%
STO9:89.06 
STO14:90.72 
RSI14:73.07 
MTM14:17.60
ROC14:0.11 
ATR:5.39 
Week High:179.061.0%
Week Low:162.689.0%
Month High:179.061.0%
Month Low:149.0021.7%
Year High:193.509.2%
Year Low:110.9059.8%
Volatility:3.17