Skip to main content
logo
Airbus SE (EADSF)
OTCMKTS · Delayed Price · Currency is USD
204.01
+7.56 (3.85%)
May 20, 2026, 11:16 AM EST

EADSF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 20, 2026196.00204.01196.00203.65203.653.75%2,360
May 19, 2026199.16201.80193.23196.28196.28-2.32%2,402
May 18, 2026195.99201.82195.89200.94200.943.32%1,981
May 15, 2026196.54203.01193.00194.49194.49-6.36%3,465
May 14, 2026199.79207.81198.35207.70207.702.65%15,008
May 13, 2026201.40207.25196.24202.34202.340.45%9,451
May 12, 2026206.50206.50199.83201.43201.43-2.52%14,562
May 11, 2026212.93212.93205.40206.63206.63-6.06%3,085
May 8, 2026221.00221.00208.75219.96219.962.67%1,006
May 7, 2026224.82224.82214.25214.25214.25-2.83%4,004
May 6, 2026213.90231.91213.60220.50220.506.62%6,143
May 5, 2026215.05215.35205.64206.80206.801.62%1,853
May 4, 2026210.21210.21203.50203.50203.50-1.61%10,195
May 1, 2026210.55210.55204.80206.82206.821.63%1,091
Apr 30, 2026206.33206.65202.35203.50203.502.50%955
Apr 29, 2026204.63206.45198.40198.54198.543.41%1,571
Apr 28, 2026191.18202.70189.29192.00192.00-0.78%1,100
Apr 27, 2026193.42198.61193.42193.50193.50-1,604
Apr 24, 2026197.05197.53192.64193.50193.500.23%2,643
Apr 23, 2026194.20198.99193.05193.05193.05-0.97%6,637
Apr 22, 2026197.93199.01193.71194.94194.94-2.04%1,326
Apr 21, 2026204.83205.06198.83199.00199.00-3.86%19,188
Apr 20, 2026213.00216.80205.54207.00203.23-1.99%3,609
Apr 17, 2026214.71219.00206.44211.21207.365.60%5,773
Apr 16, 2026204.17211.47199.23200.01196.37-1.83%753
Apr 15, 2026202.00207.00200.90203.74200.020.12%668
Apr 14, 2026205.76206.04202.01203.50199.791.22%1,163
Apr 13, 2026198.02201.87195.70201.05197.390.78%8,923
Apr 10, 2026199.04201.98196.72199.50195.87-0.54%2,919
Apr 9, 2026199.89202.39195.45200.59196.94-0.70%577
Apr 8, 2026205.00207.63201.60202.00198.325.89%19,904
Apr 7, 2026190.46191.73186.30190.76187.28-1.67%2,154
Apr 6, 2026189.17200.00187.07194.00190.472.09%2,002
Apr 2, 2026188.83193.46186.30190.03186.57-1.81%994
Apr 1, 2026191.00198.09191.00193.53190.002.51%1,924
Mar 31, 2026180.00189.15180.00188.80185.364.54%3,567
Mar 30, 2026186.00186.00180.00180.60177.31-1.90%1,328
Mar 27, 2026194.80194.80184.10184.10180.75-2.50%4,407
Mar 26, 2026198.58198.58186.96188.82185.38-2.83%1,824
Mar 25, 2026196.13198.00191.80194.32190.781.31%2,251
Mar 24, 2026193.91195.46186.19191.80188.31-1.24%4,293
Mar 23, 2026193.45200.90190.80194.20190.665.51%4,137
Mar 20, 2026184.73191.04184.00184.06180.71-4.38%1,751
Mar 19, 2026190.00192.50185.00192.50188.990.22%1,980
Mar 18, 2026206.35206.35192.07192.07188.57-2.01%570
Mar 17, 2026202.57206.45193.05196.00192.43-0.53%749
Mar 16, 2026197.52197.60193.98197.05193.462.63%7,661
Mar 13, 2026195.00202.60192.00192.00188.50-2.04%1,798
Mar 12, 2026204.75207.71195.50196.00192.43-2.97%2,307
Mar 11, 2026207.00211.29201.16202.00198.32-1.34%835