Airbus SE (EADSF)
OTCMKTS
· Delayed Price · Currency is USD
169.69
-4.29 (-2.46%)
Feb 21, 2025, 3:00 PM EST
Airbus SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 173.60 | 173.60 | 166.88 | 169.69 | 169.69 | -2.47% | 2,743 |
| Feb 20, 2025 | 175.96 | 177.95 | 169.99 | 173.98 | 173.98 | -1.11% | 8,006 |
| Feb 19, 2025 | 180.00 | 180.00 | 175.93 | 175.93 | 175.93 | -2.29% | 1,558 |
| Feb 18, 2025 | 180.00 | 184.00 | 180.00 | 180.05 | 180.05 | 1.36% | 4,487 |
| Feb 14, 2025 | 177.00 | 177.63 | 176.74 | 177.63 | 177.63 | 1.06% | 1,974 |
| Feb 13, 2025 | 174.60 | 177.05 | 174.60 | 175.77 | 175.77 | -1.07% | 7,466 |
| Feb 12, 2025 | 174.90 | 177.68 | 174.90 | 177.68 | 177.68 | 2.26% | 2,158 |
| Feb 11, 2025 | 172.74 | 174.50 | 172.74 | 173.75 | 173.75 | 1.01% | 2,997 |
| Feb 10, 2025 | 170.03 | 173.63 | 170.03 | 172.00 | 172.00 | 1.23% | 2,108 |
| Feb 7, 2025 | 169.92 | 169.92 | 169.92 | 169.92 | 169.92 | -1.50% | 1,588 |
| Feb 6, 2025 | 172.50 | 172.50 | 172.50 | 172.50 | 172.50 | - | 567 |
| Feb 5, 2025 | 172.50 | 172.50 | 172.50 | 172.50 | 172.50 | 1.17% | 786 |
| Feb 4, 2025 | 170.50 | 170.50 | 170.50 | 170.50 | 170.50 | -0.06% | 1,508 |
| Feb 3, 2025 | 167.74 | 172.00 | 167.74 | 170.60 | 170.60 | -1.68% | 2,906 |
| Jan 31, 2025 | 174.69 | 174.69 | 171.80 | 173.52 | 173.52 | 0.30% | 4,796 |
| Jan 30, 2025 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | 0.73% | 722 |
| Jan 29, 2025 | 171.40 | 172.38 | 171.40 | 171.75 | 171.75 | -1.57% | 698 |
| Jan 28, 2025 | 174.55 | 175.00 | 171.80 | 174.48 | 174.48 | -0.44% | 2,851 |
| Jan 27, 2025 | 175.25 | 175.25 | 175.25 | 175.25 | 175.25 | - | 714 |
| Jan 24, 2025 | 175.00 | 175.25 | 175.00 | 175.25 | 175.25 | 2.29% | 1,182 |
| Jan 23, 2025 | 166.85 | 171.33 | 166.85 | 171.33 | 171.33 | 0.58% | 1,705 |
| Jan 22, 2025 | 168.80 | 170.35 | 167.25 | 170.35 | 170.35 | 0.21% | 2,231 |
| Jan 21, 2025 | 168.00 | 170.00 | 168.00 | 170.00 | 170.00 | 2.96% | 1,778 |
| Jan 17, 2025 | 164.27 | 165.11 | 164.27 | 165.11 | 165.11 | 2.50% | 1,648 |
| Jan 16, 2025 | 161.09 | 161.09 | 161.09 | 161.09 | 161.09 | - | 272 |
| Jan 15, 2025 | 161.09 | 161.09 | 161.09 | 161.09 | 161.09 | - | 3,817 |
| Jan 14, 2025 | 160.64 | 161.09 | 160.64 | 161.09 | 161.09 | 1.14% | 1,093 |
| Jan 13, 2025 | 159.00 | 159.28 | 156.20 | 159.28 | 159.28 | -1.74% | 17,350 |
| Jan 10, 2025 | 162.10 | 162.10 | 162.10 | 162.10 | 162.10 | - | 3,120 |
| Jan 8, 2025 | 162.10 | 162.10 | 162.10 | 162.10 | 162.10 | -0.36% | 510 |
| Jan 7, 2025 | 161.50 | 162.69 | 161.50 | 162.69 | 162.69 | -2.84% | 1,799 |
| Jan 6, 2025 | 166.92 | 167.44 | 160.00 | 167.44 | 167.44 | 2.02% | 1,711 |
| Jan 3, 2025 | 161.82 | 164.13 | 161.82 | 164.13 | 164.13 | 2.79% | 1,242 |
| Jan 2, 2025 | 159.68 | 159.68 | 159.68 | 159.68 | 159.68 | - | 501 |
| Dec 31, 2024 | 159.68 | 159.68 | 159.68 | 159.68 | 159.68 | -2.07% | 1,657 |
| Dec 30, 2024 | 163.05 | 163.05 | 157.95 | 163.05 | 163.05 | -0.71% | 1,261 |
| Dec 27, 2024 | 164.21 | 164.21 | 164.21 | 164.21 | 164.21 | 4.42% | 449 |
| Dec 26, 2024 | 154.77 | 163.75 | 154.77 | 157.27 | 157.27 | -3.84% | 2,596 |
| Dec 24, 2024 | 163.56 | 163.56 | 163.56 | 163.56 | 163.56 | 3.92% | 466 |
| Dec 23, 2024 | 157.38 | 157.38 | 157.38 | 157.38 | 157.38 | - | 545 |
| Dec 20, 2024 | 162.00 | 163.05 | 157.26 | 157.38 | 157.38 | -4.79% | 4,293 |
| Dec 19, 2024 | 163.49 | 165.30 | 163.49 | 165.30 | 165.30 | -0.06% | 773 |
| Dec 18, 2024 | 168.98 | 168.98 | 165.40 | 165.40 | 165.40 | - | 660 |
| Dec 17, 2024 | 169.04 | 169.04 | 165.40 | 165.40 | 165.40 | -0.17% | 1,103 |
| Dec 16, 2024 | 165.16 | 166.13 | 164.55 | 165.68 | 165.68 | -1.76% | 2,370 |
| Dec 13, 2024 | 168.65 | 168.65 | 168.65 | 168.65 | 168.65 | - | 575 |
| Dec 12, 2024 | 168.65 | 168.65 | 168.65 | 168.65 | 168.65 | 3.28% | 551 |
| Dec 11, 2024 | 162.45 | 163.30 | 162.45 | 163.30 | 163.30 | 0.12% | 2,615 |
| Dec 10, 2024 | 162.01 | 163.10 | 162.01 | 163.10 | 163.10 | -0.44% | 2,195 |
| Dec 9, 2024 | 167.39 | 167.60 | 163.82 | 163.82 | 163.82 | 0.47% | 6,241 |
| Dec 6, 2024 | 163.30 | 163.30 | 162.78 | 163.05 | 163.05 | 0.65% | 2,117 |
| Dec 5, 2024 | 162.59 | 163.00 | 162.00 | 162.00 | 162.00 | - | 2,539 |
| Dec 4, 2024 | 161.40 | 162.00 | 160.00 | 162.00 | 162.00 | 0.68% | 1,072 |
| Dec 3, 2024 | 160.90 | 160.90 | 160.90 | 160.90 | 160.90 | 3.71% | 1,067 |
| Dec 2, 2024 | 155.17 | 158.25 | 155.15 | 155.15 | 155.15 | -0.98% | 1,547 |
| Nov 29, 2024 | 151.80 | 156.69 | 151.80 | 156.69 | 156.69 | 6.67% | 2,425 |
| Nov 27, 2024 | 148.97 | 148.97 | 145.85 | 146.90 | 146.90 | 1.41% | 1,232 |
| Nov 26, 2024 | 144.85 | 144.85 | 142.60 | 144.85 | 144.85 | 1.50% | 1,401 |
| Nov 25, 2024 | 146.13 | 146.13 | 142.22 | 142.71 | 142.71 | -2.73% | 2,763 |
| Nov 22, 2024 | 146.72 | 146.72 | 146.72 | 146.72 | 146.72 | -0.15% | 1,909 |
| Nov 21, 2024 | 148.45 | 148.45 | 145.82 | 146.94 | 146.94 | 0.62% | 4,780 |
| Nov 20, 2024 | 142.66 | 147.24 | 142.66 | 146.03 | 146.03 | 2.12% | 4,419 |
| Nov 19, 2024 | 145.31 | 145.31 | 141.91 | 143.00 | 143.00 | -2.73% | 2,766 |
| Nov 18, 2024 | 147.01 | 147.01 | 147.01 | 147.01 | 147.01 | - | 729 |
| Nov 15, 2024 | 145.46 | 147.01 | 145.46 | 147.01 | 147.01 | -1.19% | 709 |
| Nov 14, 2024 | 148.61 | 148.78 | 148.61 | 148.78 | 148.78 | 2.09% | 1,720 |
| Nov 13, 2024 | 148.92 | 149.90 | 145.74 | 145.74 | 145.74 | -4.88% | 1,705 |
| Nov 12, 2024 | 153.22 | 153.22 | 153.22 | 153.22 | 153.22 | -0.94% | 1,593 |
| Nov 11, 2024 | 155.68 | 155.68 | 154.68 | 154.68 | 154.68 | 1.59% | 702 |
| Nov 8, 2024 | 155.62 | 155.62 | 151.00 | 152.25 | 152.25 | -1.84% | 1,676 |
| Nov 7, 2024 | 151.21 | 157.05 | 151.21 | 155.10 | 155.10 | 4.12% | 3,086 |
| Nov 6, 2024 | 151.00 | 155.40 | 148.70 | 148.96 | 148.96 | -4.71% | 14,070 |
| Nov 5, 2024 | 156.32 | 156.32 | 156.32 | 156.32 | 156.32 | - | 29,063 |
| Nov 4, 2024 | 148.20 | 156.32 | 148.20 | 156.32 | 156.32 | -0.10% | 1,411 |
| Nov 1, 2024 | 156.47 | 156.47 | 156.47 | 156.47 | 156.47 | 1.93% | 565 |
| Oct 31, 2024 | 156.79 | 156.79 | 153.50 | 153.50 | 153.50 | -0.57% | 959 |
| Oct 30, 2024 | 150.00 | 154.38 | 150.00 | 154.38 | 154.38 | 2.24% | 1,673 |
| Oct 29, 2024 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | -0.85% | 2,130 |
| Oct 28, 2024 | 152.30 | 152.30 | 152.30 | 152.30 | 152.30 | - | 187 |
| Oct 25, 2024 | 152.50 | 152.50 | 152.30 | 152.30 | 152.30 | 1.20% | 7,487 |
| Oct 24, 2024 | 153.00 | 153.00 | 150.50 | 150.50 | 150.50 | -1.36% | 1,536 |
| Oct 23, 2024 | 152.58 | 152.58 | 152.58 | 152.58 | 152.58 | 1.98% | 732 |
| Oct 22, 2024 | 151.38 | 155.44 | 149.62 | 149.62 | 149.62 | 0.42% | 1,146 |
| Oct 21, 2024 | 151.00 | 151.00 | 149.00 | 149.00 | 149.00 | -1.58% | 1,454 |
| Oct 18, 2024 | 151.25 | 152.56 | 150.80 | 151.39 | 151.39 | 1.91% | 3,392 |
| Oct 17, 2024 | 150.00 | 154.58 | 148.55 | 148.55 | 148.55 | 1.75% | 2,085 |
| Oct 16, 2024 | 147.00 | 147.00 | 146.00 | 146.00 | 146.00 | 1.39% | 4,117 |
| Oct 15, 2024 | 148.52 | 148.52 | 144.00 | 144.00 | 144.00 | -1.76% | 1,295 |
| Oct 14, 2024 | 140.40 | 150.28 | 140.40 | 146.58 | 146.58 | 0.51% | 817 |
| Oct 11, 2024 | 142.62 | 145.83 | 142.62 | 145.83 | 145.83 | 3.47% | 821 |
| Oct 10, 2024 | 140.94 | 140.94 | 140.94 | 140.94 | 140.94 | - | 361 |
| Oct 9, 2024 | 136.42 | 140.94 | 136.42 | 140.94 | 140.94 | 2.88% | 1,878 |
| Oct 8, 2024 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | -0.65% | 784 |
| Oct 7, 2024 | 137.48 | 137.90 | 137.48 | 137.90 | 137.90 | -0.06% | 2,128 |
| Oct 4, 2024 | 140.64 | 140.64 | 137.98 | 137.98 | 137.98 | -3.59% | 17,178 |
| Oct 3, 2024 | 139.10 | 143.13 | 136.21 | 143.13 | 143.13 | 2.89% | 1,524 |
| Oct 2, 2024 | 144.54 | 144.54 | 139.10 | 139.10 | 139.10 | -1.70% | 1,124 |
| Oct 1, 2024 | 147.24 | 149.90 | 141.50 | 141.50 | 141.50 | -4.72% | 2,134 |
| Sep 30, 2024 | 148.51 | 148.51 | 148.51 | 148.51 | 148.51 | - | 418 |
| Sep 27, 2024 | 148.36 | 148.51 | 148.36 | 148.51 | 148.51 | 0.04% | 1,447 |