Airbus SE (EADSF)
OTCMKTS · Delayed Price · Currency is USD
237.05
-2.74 (-1.14%)
Oct 6, 2025, 3:58 PM EDT
Airbus SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 239.10 | 239.10 | 235.50 | 235.50 | - | -1.79% | 54 |
| 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 | 230.62 | 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 |
| 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 |