Airbus SE (EADSF)
OTCMKTS · Delayed Price · Currency is USD
241.00
-3.20 (-1.31%)
Oct 28, 2025, 3:43 PM EDT

Airbus SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 2025239.47245.00239.47241.00241.00-1.23%5,168
Oct 27, 2025242.00246.20241.28244.00244.00-0.41%2,466
Oct 24, 2025237.61245.00237.61245.00245.001.20%979
Oct 23, 2025237.65243.53237.65242.10242.101.37%1,112
Oct 22, 2025240.00245.00235.01238.83238.83-0.49%951
Oct 21, 2025239.75244.50239.75240.00240.000.52%1,750
Oct 20, 2025240.00242.00235.46238.76238.762.06%1,979
Oct 17, 2025240.00244.80232.01233.95233.95-3.68%2,111
Oct 16, 2025240.73242.89233.98242.89242.894.71%1,069
Oct 15, 2025243.33243.33230.45231.96231.96-1.25%1,373
Oct 14, 2025233.60238.00231.84234.90234.900.56%1,456
Oct 13, 2025236.00239.99230.87233.60233.60-0.28%2,184
Oct 10, 2025235.00238.91230.50234.25234.25-1.85%13,303
Oct 9, 2025236.55239.17236.50238.67238.670.28%943
Oct 8, 2025236.50239.38236.50238.01238.010.49%1,221
Oct 7, 2025237.00237.76235.95236.85236.85-0.09%1,602
Oct 6, 2025239.10239.10234.50237.05237.05-1.14%2,064
Oct 3, 2025249.80249.80237.80239.79239.790.68%987
Oct 2, 2025242.30243.84235.51238.17238.171.78%784
Oct 1, 2025234.00235.16232.75234.00234.000.10%1,429
Sep 30, 2025231.80235.00228.00233.77233.77-0.16%4,137
Sep 29, 2025230.00236.86229.00234.14234.141.98%610
Sep 26, 2025225.62230.00225.62229.60229.602.14%736
Sep 25, 2025231.00231.00224.80224.80224.80-1.08%10,229
Sep 24, 2025230.00230.63225.00227.25227.25-1.20%623
Sep 23, 2025230.50235.24228.72230.00230.000.44%2,751
Sep 22, 2025229.00234.05227.00229.00229.000.03%1,611
Sep 19, 2025229.50229.50226.50228.92228.920.36%1,542
Sep 18, 2025230.00230.00224.00228.10228.100.92%13,522
Sep 17, 2025230.00230.00226.00226.01226.01-1.09%851
Sep 16, 2025235.35235.35228.00228.50228.50-0.92%11,022
Sep 15, 2025229.72234.00229.72230.62230.621.77%1,862
Sep 12, 2025232.94232.94225.00226.60226.601.14%3,761
Sep 11, 2025224.69233.16222.55224.04224.041.63%2,947
Sep 10, 2025218.32222.00218.32220.45220.45-0.62%552
Sep 9, 2025221.00221.83217.09221.83221.830.89%414
Sep 8, 2025218.80221.88218.52219.86219.861.23%750
Sep 5, 2025219.25219.31213.99217.20217.200.25%314
Sep 4, 2025217.83219.25216.00216.65216.650.64%1,833
Sep 3, 2025211.90215.60211.90215.27215.273.00%970
Sep 2, 2025204.00212.00204.00209.00209.00-1.91%75,999
Aug 29, 2025208.35213.75208.35213.06213.062.43%3,188
Aug 28, 2025210.49213.24207.93208.00208.000.68%234
Aug 27, 2025213.48213.48206.00206.60206.60-1.34%543
Aug 26, 2025211.35213.02208.60209.40209.40-0.68%1,174
Aug 25, 2025210.85213.00208.80210.84210.84-0.96%761
Aug 22, 2025208.10214.50208.10212.88212.881.04%466
Aug 21, 2025206.70212.00206.70210.70210.70-0.32%1,210
Aug 20, 2025211.00216.00208.44211.37211.37-0.75%1,094
Aug 19, 2025216.80217.12211.78212.97212.97-0.96%792