Airbus SE (EADSF)
OTCMKTS · Delayed Price · Currency is USD
212.40
0.00 (0.00%)
Oct 8, 2026, 4:00 PM EST
EADSF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 214.31 | 214.31 | 212.00 | 212.40 | 212.40 | - | 1,543 |
| Oct 7, 2026 | 213.82 | 213.82 | 208.00 | 212.40 | 212.40 | -0.27% | 1,988 |
| Oct 6, 2026 | 212.89 | 214.50 | 209.70 | 212.98 | 212.98 | 0.48% | 1,156 |
| Oct 5, 2026 | 212.70 | 214.26 | 210.57 | 211.96 | 211.96 | -1.42% | 3,043 |
| Oct 2, 2026 | 212.00 | 223.11 | 210.00 | 215.00 | 215.00 | 3.17% | 2,394 |
| Oct 1, 2026 | 214.00 | 214.11 | 207.06 | 208.40 | 208.40 | -3.16% | 1,240 |
| Sep 30, 2026 | 225.24 | 225.76 | 215.00 | 215.20 | 215.20 | -2.80% | 2,230 |
| Sep 29, 2026 | 215.93 | 223.34 | 214.10 | 221.40 | 221.40 | 0.74% | 880 |
| Sep 28, 2026 | 225.85 | 226.63 | 218.31 | 219.77 | 219.77 | -0.25% | 12,151 |
| Sep 25, 2026 | 217.99 | 224.69 | 216.44 | 220.33 | 220.33 | -1.22% | 970 |
| Sep 24, 2026 | 216.55 | 223.65 | 212.40 | 223.04 | 223.04 | -0.16% | 2,091 |
| Sep 23, 2026 | 222.42 | 226.83 | 220.00 | 223.40 | 223.40 | -1.34% | 2,037 |
| Sep 22, 2026 | 230.14 | 230.14 | 220.92 | 226.43 | 226.43 | 1.45% | 8,931 |
| Sep 21, 2026 | 221.62 | 227.57 | 220.00 | 223.19 | 223.19 | -1.27% | 2,932 |
| 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 |