Airbus SE (EADSF)
OTCMKTS · Delayed Price · Currency is USD
222.00
-3.00 (-1.33%)
Sep 18, 2026, 10:53 AM EST
EADSF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 221.04 | 229.46 | 220.50 | 226.06 | 226.06 | -1.96% | 708 |
| Sep 17, 2026 | 224.00 | 230.83 | 224.00 | 230.58 | 230.58 | 3.23% | 943 |
| Sep 16, 2026 | 223.85 | 230.48 | 222.00 | 223.37 | 223.37 | -0.09% | 1,347 |
| Sep 15, 2026 | 225.23 | 232.39 | 222.05 | 223.57 | 223.57 | -0.19% | 1,704 |
| Sep 14, 2026 | 220.32 | 229.50 | 220.32 | 223.98 | 223.98 | -2.67% | 733 |
| Sep 11, 2026 | 228.89 | 231.91 | 228.89 | 230.13 | 230.12 | 1.77% | 1,401 |
| Sep 10, 2026 | 226.58 | 231.27 | 225.70 | 226.13 | 226.13 | -1.68% | 2,369 |
| Sep 9, 2026 | 231.00 | 231.20 | 226.40 | 230.00 | 230.00 | 0.02% | 2,230 |
| Sep 8, 2026 | 228.30 | 235.22 | 228.30 | 229.94 | 229.94 | 0.91% | 1,438 |
| Sep 4, 2026 | 235.65 | 235.65 | 227.88 | 227.88 | 227.88 | -0.02% | 301 |
| Sep 3, 2026 | 230.00 | 234.73 | 226.40 | 227.92 | 227.92 | 0.33% | 757 |
| Sep 2, 2026 | 228.82 | 232.78 | 226.41 | 227.17 | 227.17 | 1.97% | 1,334 |
| Sep 1, 2026 | 225.10 | 231.11 | 222.77 | 222.77 | 222.77 | -1.87% | 786 |
| Aug 31, 2026 | 232.03 | 241.61 | 227.01 | 227.01 | 227.01 | -3.35% | 17,591 |
| Aug 28, 2026 | 238.59 | 241.10 | 234.44 | 234.88 | 234.88 | -3.10% | 485 |
| Aug 27, 2026 | 241.04 | 242.40 | 233.77 | 242.40 | 242.40 | 0.23% | 6,601 |
| Aug 26, 2026 | 246.04 | 247.66 | 236.55 | 241.85 | 241.85 | 1.35% | 504 |
| Aug 25, 2026 | 241.00 | 241.20 | 235.68 | 238.64 | 238.64 | -0.69% | 843 |
| Aug 24, 2026 | 241.12 | 241.20 | 236.00 | 240.29 | 240.29 | 1.08% | 444 |
| Aug 21, 2026 | 236.93 | 242.41 | 236.80 | 237.74 | 237.74 | -0.40% | 429 |
| Aug 20, 2026 | 242.00 | 245.95 | 238.00 | 238.70 | 238.70 | -1.68% | 974 |
| Aug 19, 2026 | 244.70 | 248.32 | 242.79 | 242.79 | 242.79 | -0.29% | 871 |
| Aug 18, 2026 | 244.00 | 248.60 | 242.00 | 243.50 | 243.50 | -1.02% | 2,484 |
| Aug 17, 2026 | 246.80 | 252.01 | 246.01 | 246.01 | 246.01 | 0.19% | 1,040 |
| Aug 14, 2026 | 242.00 | 250.41 | 242.00 | 245.55 | 245.55 | 0.03% | 1,285 |
| Aug 13, 2026 | 248.98 | 249.00 | 245.00 | 245.48 | 245.48 | -0.05% | 1,155 |
| Aug 12, 2026 | 250.77 | 250.77 | 244.00 | 245.60 | 245.60 | 0.04% | 312 |
| Aug 11, 2026 | 250.04 | 250.04 | 244.70 | 245.50 | 245.50 | -0.29% | 1,957 |
| Aug 10, 2026 | 244.93 | 248.59 | 244.93 | 246.22 | 246.22 | 0.91% | 439 |
| Aug 7, 2026 | 241.80 | 250.40 | 241.80 | 244.00 | 244.00 | -1.29% | 1,215 |
| Aug 6, 2026 | 249.00 | 252.01 | 244.00 | 247.20 | 247.20 | -0.94% | 1,212 |
| Aug 5, 2026 | 256.51 | 256.51 | 245.37 | 249.55 | 249.55 | 1.00% | 823 |
| Aug 4, 2026 | 238.80 | 251.86 | 235.80 | 247.09 | 247.09 | 3.47% | 91,299 |
| Aug 3, 2026 | 241.95 | 243.45 | 238.60 | 238.80 | 238.80 | 0.94% | 962 |
| Jul 31, 2026 | 234.00 | 243.53 | 230.64 | 236.58 | 236.58 | 0.83% | 555 |
| Jul 30, 2026 | 240.00 | 240.00 | 230.87 | 234.63 | 234.63 | 0.80% | 689 |
| Jul 29, 2026 | 247.53 | 247.53 | 232.77 | 232.77 | 232.77 | -2.72% | 1,067 |
| Jul 28, 2026 | 240.00 | 244.81 | 238.89 | 239.29 | 239.29 | 0.42% | 7,226 |
| Jul 27, 2026 | 237.05 | 239.40 | 235.00 | 238.28 | 238.28 | 2.80% | 980 |
| Jul 24, 2026 | 233.20 | 236.55 | 231.00 | 231.80 | 231.80 | -0.60% | 332 |
| Jul 23, 2026 | 230.94 | 237.36 | 230.00 | 233.19 | 233.19 | -1.94% | 1,477 |
| Jul 22, 2026 | 241.12 | 241.12 | 232.54 | 237.82 | 237.81 | 3.89% | 817 |
| Jul 21, 2026 | 220.50 | 228.90 | 216.80 | 228.90 | 228.90 | 4.02% | 3,115 |
| Jul 20, 2026 | 217.58 | 222.50 | 216.00 | 220.05 | 220.05 | 0.02% | 592 |
| Jul 17, 2026 | 223.86 | 224.50 | 219.65 | 220.00 | 220.00 | -1.79% | 660 |
| Jul 16, 2026 | 226.11 | 226.11 | 219.58 | 224.00 | 224.00 | 1.87% | 724 |
| Jul 15, 2026 | 220.00 | 224.23 | 219.86 | 219.88 | 219.88 | -1.29% | 3,620 |
| Jul 14, 2026 | 222.80 | 225.00 | 220.34 | 222.75 | 222.75 | -0.02% | 627 |
| Jul 13, 2026 | 221.90 | 227.31 | 221.11 | 222.81 | 222.81 | 0.14% | 413 |
| Jul 10, 2026 | 228.50 | 228.50 | 221.11 | 222.49 | 222.49 | -2.39% | 861 |