Airbus SE (EADSF)
OTCMKTS · Delayed Price · Currency is USD
203.75
-3.75 (-1.81%)
Jul 30, 2025, 12:50 PM EDT

Airbus SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 30, 2025210.00210.00204.35205.66--0.89%84
Jul 29, 2025210.50212.00205.00207.50207.501.22%958
Jul 28, 2025213.70213.70205.00205.00205.00-5.16%67,542
Jul 25, 2025218.16219.50211.00216.15216.15-0.39%1,618
Jul 24, 2025220.46220.46211.95217.00217.00-1.14%853
Jul 23, 2025215.00220.25212.00219.50219.501.15%427
Jul 22, 2025211.76217.00209.89217.00217.00-0.57%646
Jul 21, 2025220.00220.62215.74218.25218.25-0.34%57,036
Jul 18, 2025213.00220.00211.93219.00219.002.48%929
Jul 17, 2025213.47217.05209.16213.69213.690.32%2,235
Jul 16, 2025213.00215.65210.00213.00213.000.47%5,550
Jul 15, 2025214.00214.40208.00212.00212.00-1.85%28,466
Jul 14, 2025212.00216.00212.00216.00216.00-0.46%901
Jul 11, 2025219.43219.43212.50217.00217.000.93%3,395
Jul 10, 2025214.98216.20212.82215.00215.00-3,589
Jul 9, 2025211.60215.00211.60215.00215.003.20%4,578
Jul 8, 2025202.55213.71202.55208.34208.34-0.12%1,530
Jul 7, 2025209.08209.50204.50208.60208.60-0.23%1,889
Jul 3, 2025210.00210.00205.52209.08209.080.81%2,321
Jul 2, 2025205.00210.00204.00207.40207.401.67%5,344
Jul 1, 2025205.00209.00202.51204.00204.00-2.16%6,467
Jun 30, 2025210.00210.00207.38208.50208.50-0.33%3,230
Jun 27, 2025207.96210.00206.57209.20209.200.60%20,734
Jun 26, 2025205.00207.96200.50207.96207.961.44%4,856
Jun 25, 2025198.80205.00193.97205.00205.003.12%2,641
Jun 24, 2025195.00199.90195.00198.80198.802.32%2,756
Jun 23, 2025192.86195.00190.00194.29194.290.14%3,121
Jun 20, 2025195.70197.36186.80194.01194.012.39%11,444
Jun 18, 2025190.00190.11186.81189.49189.492.43%3,435
Jun 17, 2025189.15190.70183.69185.00185.00-2.18%2,930
Jun 16, 2025185.10190.60185.10189.13189.132.56%1,431
Jun 13, 2025186.20190.60184.40184.41184.41-2.12%2,823
Jun 12, 2025189.00191.40188.35188.40188.40-0.67%3,376
Jun 11, 2025188.33189.67188.33189.67189.670.89%1,302
Jun 10, 2025188.00188.00188.00188.00188.000.38%643
Jun 9, 2025188.62188.76187.29187.29187.29-0.71%2,663
Jun 6, 2025187.51192.50187.20188.62188.62-2.57%38,866
Jun 5, 2025193.60193.60193.60193.60193.60-626
Jun 4, 2025192.50195.20192.46193.60193.602.71%15,035
Jun 3, 2025188.00191.27188.00188.50188.500.27%153,043
Jun 2, 2025185.00188.00185.00188.00188.001.62%1,020
May 30, 2025184.50185.01184.50185.01185.010.27%89,188
May 29, 2025186.96186.96184.15184.50184.501.43%3,176
May 28, 2025186.00186.00180.50181.90181.90-1.14%6,097
May 27, 2025184.21184.21183.50184.00184.003.17%1,247
May 23, 2025173.40179.00173.40178.35178.35-1.09%1,637
May 22, 2025181.25184.06180.31180.31180.31-1.83%1,805
May 21, 2025183.00183.66183.00183.66183.661.19%2,702
May 20, 2025181.90181.90181.50181.50181.50-0.82%1,472
May 19, 2025180.50183.00180.50183.00183.001.96%1,383