Airbus SE (EADSF)
OTCMKTS · Delayed Price · Currency is USD
239.47
-0.28 (-0.12%)
Nov 17, 2025, 4:00 PM EST
Airbus SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 17, 2025 | 240.10 | 246.60 | 237.00 | 239.47 | 239.47 | -0.12% | 1,814 |
| Nov 14, 2025 | 240.00 | 240.81 | 237.51 | 239.75 | 239.75 | -1.98% | 1,067 |
| Nov 13, 2025 | 248.42 | 248.42 | 241.57 | 244.60 | 244.60 | 0.25% | 538 |
| Nov 12, 2025 | 250.77 | 250.77 | 241.83 | 244.00 | 244.00 | -0.10% | 1,205 |
| Nov 11, 2025 | 241.00 | 248.80 | 241.00 | 244.25 | 244.25 | 1.35% | 934 |
| Nov 10, 2025 | 243.80 | 247.24 | 241.00 | 241.00 | 241.00 | -0.40% | 3,823 |
| Nov 7, 2025 | 240.00 | 243.34 | 239.00 | 241.96 | 241.96 | -0.80% | 12,957 |
| Nov 6, 2025 | 244.26 | 244.26 | 240.00 | 243.90 | 243.90 | 1.62% | 836 |
| Nov 5, 2025 | 244.22 | 246.50 | 240.01 | 240.01 | 240.01 | -1.72% | 880 |
| Nov 4, 2025 | 245.00 | 248.65 | 244.00 | 244.22 | 244.22 | -0.95% | 818 |
| Nov 3, 2025 | 244.00 | 250.10 | 244.00 | 246.56 | 246.56 | 1.05% | 1,290 |
| Oct 31, 2025 | 253.08 | 253.08 | 244.00 | 244.00 | 244.00 | -0.95% | 4,732 |
| Oct 30, 2025 | 245.67 | 252.88 | 242.00 | 246.33 | 246.33 | -2.78% | 795 |
| Oct 29, 2025 | 245.00 | 255.00 | 239.28 | 253.36 | 253.36 | 5.13% | 3,802 |
| Oct 28, 2025 | 239.47 | 245.00 | 239.47 | 241.00 | 241.00 | -1.23% | 5,168 |
| Oct 27, 2025 | 242.00 | 246.20 | 241.28 | 244.00 | 244.00 | -0.41% | 2,466 |
| Oct 24, 2025 | 237.61 | 245.00 | 237.61 | 245.00 | 245.00 | 1.20% | 979 |
| Oct 23, 2025 | 237.65 | 243.53 | 237.65 | 242.10 | 242.10 | 1.37% | 1,112 |
| Oct 22, 2025 | 240.00 | 245.00 | 235.01 | 238.83 | 238.83 | -0.49% | 951 |
| Oct 21, 2025 | 239.75 | 244.50 | 239.75 | 240.00 | 240.00 | 0.52% | 1,750 |
| Oct 20, 2025 | 240.00 | 242.00 | 235.46 | 238.76 | 238.76 | 2.06% | 1,979 |
| Oct 17, 2025 | 240.00 | 244.80 | 232.01 | 233.95 | 233.95 | -3.68% | 2,111 |
| Oct 16, 2025 | 240.73 | 242.89 | 233.98 | 242.89 | 242.89 | 4.71% | 1,069 |
| Oct 15, 2025 | 243.33 | 243.33 | 230.45 | 231.96 | 231.96 | -1.25% | 1,373 |
| Oct 14, 2025 | 233.60 | 238.00 | 231.84 | 234.90 | 234.90 | 0.56% | 1,456 |
| Oct 13, 2025 | 236.00 | 239.99 | 230.87 | 233.60 | 233.60 | -0.28% | 2,184 |
| Oct 10, 2025 | 235.00 | 238.91 | 230.50 | 234.25 | 234.25 | -1.85% | 13,303 |
| Oct 9, 2025 | 236.55 | 239.17 | 236.50 | 238.67 | 238.67 | 0.28% | 943 |
| Oct 8, 2025 | 236.50 | 239.38 | 236.50 | 238.01 | 238.01 | 0.49% | 1,221 |
| Oct 7, 2025 | 237.00 | 237.76 | 235.95 | 236.85 | 236.85 | -0.09% | 1,602 |
| Oct 6, 2025 | 239.10 | 239.10 | 234.50 | 237.05 | 237.05 | -1.14% | 2,064 |
| Oct 3, 2025 | 249.80 | 249.80 | 237.80 | 239.79 | 239.79 | 0.68% | 987 |
| Oct 2, 2025 | 242.30 | 243.84 | 235.51 | 238.17 | 238.17 | 1.78% | 784 |
| Oct 1, 2025 | 234.00 | 235.16 | 232.75 | 234.00 | 234.00 | 0.10% | 1,429 |
| Sep 30, 2025 | 231.80 | 235.00 | 228.00 | 233.77 | 233.77 | -0.16% | 4,137 |
| Sep 29, 2025 | 230.00 | 236.86 | 229.00 | 234.14 | 234.14 | 1.98% | 610 |
| Sep 26, 2025 | 225.62 | 230.00 | 225.62 | 229.60 | 229.60 | 2.14% | 736 |
| Sep 25, 2025 | 231.00 | 231.00 | 224.80 | 224.80 | 224.80 | -1.08% | 10,229 |
| Sep 24, 2025 | 230.00 | 230.63 | 225.00 | 227.25 | 227.25 | -1.20% | 623 |
| Sep 23, 2025 | 230.50 | 235.24 | 228.72 | 230.00 | 230.00 | 0.44% | 2,751 |
| Sep 22, 2025 | 229.00 | 234.05 | 227.00 | 229.00 | 229.00 | 0.03% | 1,611 |
| Sep 19, 2025 | 229.50 | 229.50 | 226.50 | 228.92 | 228.92 | 0.36% | 1,542 |
| Sep 18, 2025 | 230.00 | 230.00 | 224.00 | 228.10 | 228.10 | 0.92% | 13,522 |
| Sep 17, 2025 | 230.00 | 230.00 | 226.00 | 226.01 | 226.01 | -1.09% | 851 |
| Sep 16, 2025 | 235.35 | 235.35 | 228.00 | 228.50 | 228.50 | -0.92% | 11,022 |
| Sep 15, 2025 | 229.72 | 234.00 | 229.72 | 230.62 | 230.61 | 1.77% | 1,862 |
| Sep 12, 2025 | 232.94 | 232.94 | 225.00 | 226.60 | 226.60 | 1.14% | 3,761 |
| Sep 11, 2025 | 224.69 | 233.16 | 222.55 | 224.04 | 224.04 | 1.63% | 2,947 |
| 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 |