Airbus SE (EADSF)
OTCMKTS
· Delayed Price · Currency is USD
177.96
-2.26 (-1.25%)
Mar 31, 2025, 3:54 PM EST
Airbus SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 174.40 | 177.52 | 174.40 | 175.00 | - | -2.90% | 795 |
| Mar 28, 2025 | 183.16 | 184.38 | 180.22 | 180.22 | 180.22 | -1.72% | 2,265 |
| Mar 27, 2025 | 183.38 | 183.38 | 182.88 | 183.38 | 183.38 | -2.41% | 1,216 |
| Mar 26, 2025 | 188.00 | 188.00 | 187.90 | 187.90 | 187.90 | 2.38% | 1,671 |
| Mar 25, 2025 | 188.00 | 188.00 | 182.65 | 183.54 | 183.54 | 0.93% | 1,595 |
| Mar 24, 2025 | 182.65 | 182.65 | 178.64 | 181.84 | 181.84 | 1.80% | 2,119 |
| Mar 21, 2025 | 182.05 | 182.05 | 178.62 | 178.62 | 178.62 | -2.16% | 1,632 |
| Mar 20, 2025 | 184.10 | 184.10 | 179.88 | 182.56 | 182.56 | -1.85% | 9,765 |
| Mar 19, 2025 | 189.00 | 189.00 | 186.00 | 186.00 | 186.00 | -1.31% | 2,597 |
| Mar 18, 2025 | 187.70 | 189.46 | 187.00 | 188.46 | 188.46 | 0.36% | 2,960 |
| Mar 17, 2025 | 186.33 | 187.78 | 186.33 | 187.78 | 187.78 | 1.92% | 2,290 |
| Mar 14, 2025 | 182.48 | 185.45 | 182.02 | 184.24 | 184.24 | 4.09% | 1,856 |
| Mar 13, 2025 | 177.01 | 177.01 | 177.01 | 177.01 | 177.01 | -1.11% | 2,296 |
| Mar 12, 2025 | 182.23 | 182.50 | 179.00 | 179.00 | 179.00 | -2.41% | 3,913 |
| Mar 11, 2025 | 180.00 | 183.42 | 177.01 | 183.42 | 183.42 | 3.62% | 1,538 |
| Mar 10, 2025 | 186.00 | 186.00 | 176.47 | 177.02 | 177.02 | -4.43% | 3,602 |
| Mar 7, 2025 | 186.73 | 186.73 | 183.50 | 185.22 | 185.22 | -1.20% | 1,099 |
| Mar 6, 2025 | 188.65 | 188.65 | 187.48 | 187.48 | 187.48 | -1.11% | 3,008 |
| Mar 5, 2025 | 185.25 | 189.58 | 185.25 | 189.58 | 189.58 | 4.05% | 3,001 |
| Mar 4, 2025 | 183.99 | 183.99 | 180.20 | 182.19 | 182.19 | -1.13% | 1,859 |
| Mar 3, 2025 | 185.07 | 185.28 | 183.39 | 184.28 | 184.28 | 7.45% | 3,482 |
| Feb 28, 2025 | 173.55 | 173.55 | 171.00 | 171.50 | 171.50 | -0.84% | 4,753 |
| Feb 27, 2025 | 173.00 | 173.00 | 170.36 | 172.95 | 172.95 | -2.26% | 2,286 |
| Feb 26, 2025 | 177.33 | 177.33 | 176.06 | 176.95 | 176.95 | 2.12% | 4,251 |
| Feb 25, 2025 | 172.36 | 173.27 | 172.30 | 173.27 | 173.27 | 0.74% | 1,780 |
| Feb 24, 2025 | 172.00 | 172.00 | 167.20 | 172.00 | 172.00 | 1.36% | 4,863 |
| 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 |