Airbus SE (EADSF)
OTCMKTS · Delayed Price · Currency is USD
226.28
+5.83 (2.64%)
Sep 11, 2025, 3:42 PM EDT
Airbus SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 226.70 | 229.30 | 226.70 | 229.30 | - | 4.02% | 50 |
| Sep 10, 2025 | 218.32 | 222.00 | 218.32 | 220.45 | 220.45 | -0.62% | 552 |
| Sep 9, 2025 | 221.00 | 221.83 | 217.09 | 221.83 | 221.83 | 0.89% | 414 |
| Sep 8, 2025 | 218.80 | 221.88 | 218.52 | 219.86 | 219.86 | 1.23% | 750 |
| Sep 5, 2025 | 219.25 | 219.31 | 213.99 | 217.20 | 217.20 | 0.25% | 314 |
| Sep 4, 2025 | 217.83 | 219.25 | 216.00 | 216.65 | 216.65 | 0.64% | 1,833 |
| Sep 3, 2025 | 211.90 | 215.60 | 211.90 | 215.27 | 215.27 | 3.00% | 970 |
| Sep 2, 2025 | 204.00 | 212.00 | 204.00 | 209.00 | 209.00 | -1.91% | 75,999 |
| Aug 29, 2025 | 208.35 | 213.75 | 208.35 | 213.06 | 213.06 | 2.43% | 3,188 |
| Aug 28, 2025 | 210.49 | 213.24 | 207.93 | 208.00 | 208.00 | 0.68% | 234 |
| Aug 27, 2025 | 213.48 | 213.48 | 206.00 | 206.60 | 206.60 | -1.34% | 543 |
| Aug 26, 2025 | 211.35 | 213.02 | 208.60 | 209.40 | 209.40 | -0.68% | 1,174 |
| Aug 25, 2025 | 210.85 | 213.00 | 208.80 | 210.84 | 210.84 | -0.96% | 761 |
| Aug 22, 2025 | 208.10 | 214.50 | 208.10 | 212.88 | 212.88 | 1.04% | 466 |
| Aug 21, 2025 | 206.70 | 212.00 | 206.70 | 210.70 | 210.70 | -0.32% | 1,210 |
| Aug 20, 2025 | 211.00 | 216.00 | 208.44 | 211.37 | 211.37 | -0.75% | 1,094 |
| Aug 19, 2025 | 216.80 | 217.12 | 211.78 | 212.97 | 212.97 | -0.96% | 792 |
| Aug 18, 2025 | 214.83 | 219.25 | 213.65 | 215.03 | 215.03 | -1.36% | 926 |
| Aug 15, 2025 | 215.00 | 219.00 | 214.78 | 218.00 | 218.00 | 1.50% | 1,619 |
| Aug 14, 2025 | 212.55 | 216.04 | 209.00 | 214.77 | 214.77 | 1.29% | 1,558 |
| Aug 13, 2025 | 215.00 | 215.40 | 209.31 | 212.04 | 212.04 | 0.18% | 2,685 |
| Aug 12, 2025 | 209.00 | 213.11 | 208.25 | 211.67 | 211.67 | 3.72% | 2,269 |
| Aug 11, 2025 | 205.00 | 208.00 | 200.08 | 204.08 | 204.08 | -0.45% | 786 |
| Aug 8, 2025 | 203.99 | 208.93 | 203.99 | 205.00 | 205.00 | -0.66% | 1,434 |
| Aug 7, 2025 | 210.00 | 210.00 | 199.90 | 206.36 | 206.36 | -0.20% | 1,025 |
| Aug 6, 2025 | 204.39 | 208.00 | 202.50 | 206.77 | 206.77 | 1.16% | 1,792 |
| Aug 5, 2025 | 200.00 | 204.39 | 200.00 | 204.39 | 204.39 | 3.60% | 762 |
| Aug 4, 2025 | 201.97 | 206.00 | 192.05 | 197.28 | 197.28 | -1.73% | 4,991 |
| Aug 1, 2025 | 200.00 | 200.75 | 191.56 | 200.75 | 200.75 | -2.06% | 3,017 |
| Jul 31, 2025 | 202.69 | 205.08 | 200.01 | 204.98 | 204.98 | -0.01% | 801 |
| Jul 30, 2025 | 210.00 | 210.00 | 199.00 | 205.00 | 205.00 | -1.20% | 2,450 |
| Jul 29, 2025 | 210.50 | 212.00 | 205.00 | 207.50 | 207.50 | 1.22% | 958 |
| Jul 28, 2025 | 213.70 | 213.70 | 205.00 | 205.00 | 205.00 | -5.16% | 67,542 |
| Jul 25, 2025 | 218.16 | 219.50 | 211.00 | 216.15 | 216.15 | -0.39% | 1,618 |
| Jul 24, 2025 | 220.46 | 220.46 | 211.95 | 217.00 | 217.00 | -1.14% | 853 |
| Jul 23, 2025 | 215.00 | 220.25 | 212.00 | 219.50 | 219.50 | 1.15% | 427 |
| Jul 22, 2025 | 211.76 | 217.00 | 209.89 | 217.00 | 217.00 | -0.57% | 646 |
| Jul 21, 2025 | 220.00 | 220.62 | 215.74 | 218.25 | 218.25 | -0.34% | 57,036 |
| Jul 18, 2025 | 213.00 | 220.00 | 211.93 | 219.00 | 219.00 | 2.48% | 929 |
| Jul 17, 2025 | 213.47 | 217.05 | 209.16 | 213.69 | 213.69 | 0.32% | 2,235 |
| Jul 16, 2025 | 213.00 | 215.65 | 210.00 | 213.00 | 213.00 | 0.47% | 5,550 |
| Jul 15, 2025 | 214.00 | 214.40 | 208.00 | 212.00 | 212.00 | -1.85% | 28,466 |
| Jul 14, 2025 | 212.00 | 216.00 | 212.00 | 216.00 | 216.00 | -0.46% | 901 |
| Jul 11, 2025 | 219.43 | 219.43 | 212.50 | 217.00 | 217.00 | 0.93% | 3,395 |
| Jul 10, 2025 | 214.98 | 216.20 | 212.82 | 215.00 | 215.00 | - | 3,589 |
| Jul 9, 2025 | 211.60 | 215.00 | 211.60 | 215.00 | 215.00 | 3.20% | 4,578 |
| Jul 8, 2025 | 202.55 | 213.71 | 202.55 | 208.34 | 208.34 | -0.12% | 1,530 |
| Jul 7, 2025 | 209.08 | 209.50 | 204.50 | 208.60 | 208.60 | -0.23% | 1,889 |
| Jul 3, 2025 | 210.00 | 210.00 | 205.52 | 209.08 | 209.08 | 0.81% | 2,321 |
| Jul 2, 2025 | 205.00 | 210.00 | 204.00 | 207.40 | 207.40 | 1.67% | 5,344 |