Airbus SE (EADSF)
OTCMKTS · Delayed Price · Currency is USD
219.00
0.00 (0.00%)
Jun 30, 2026, 9:30 AM EST
EADSF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29, 2026 | 216.20 | 223.35 | 215.73 | 219.00 | 219.00 | 0.07% | 453 |
| Jun 26, 2026 | 223.05 | 223.45 | 217.60 | 218.86 | 218.86 | -0.97% | 3,726 |
| Jun 25, 2026 | 223.71 | 224.72 | 221.00 | 221.00 | 221.00 | 0.23% | 1,422 |
| Jun 24, 2026 | 216.39 | 223.60 | 216.39 | 220.50 | 220.50 | 1.41% | 593 |
| Jun 23, 2026 | 215.71 | 222.00 | 215.71 | 217.43 | 217.43 | -2.23% | 845 |
| Jun 22, 2026 | 215.02 | 222.38 | 215.02 | 222.38 | 222.38 | 0.86% | 1,528 |
| Jun 18, 2026 | 215.00 | 222.00 | 215.00 | 220.48 | 220.48 | 2.46% | 932 |
| Jun 17, 2026 | 219.99 | 219.99 | 214.50 | 215.18 | 215.18 | 0.55% | 41,335 |
| Jun 16, 2026 | 210.49 | 218.60 | 210.49 | 214.00 | 214.00 | 0.56% | 2,585 |
| Jun 15, 2026 | 210.30 | 218.06 | 210.30 | 212.80 | 212.80 | 3.55% | 3,209 |
| Jun 12, 2026 | 210.00 | 210.00 | 203.20 | 205.50 | 205.50 | -0.23% | 9,392 |
| Jun 11, 2026 | 207.21 | 207.21 | 201.50 | 205.97 | 205.97 | 1.71% | 10,101 |
| Jun 10, 2026 | 207.20 | 207.20 | 201.50 | 202.50 | 202.50 | -0.95% | 462 |
| Jun 9, 2026 | 204.26 | 209.89 | 201.50 | 204.44 | 204.44 | -0.64% | 3,053 |
| Jun 8, 2026 | 202.00 | 210.00 | 198.75 | 205.75 | 205.75 | -0.20% | 1,147 |
| Jun 5, 2026 | 204.22 | 211.12 | 201.58 | 206.17 | 206.17 | 0.92% | 484 |
| Jun 4, 2026 | 204.66 | 210.00 | 203.00 | 204.29 | 204.29 | 4.38% | 7,887 |
| Jun 3, 2026 | 194.47 | 201.00 | 194.00 | 195.72 | 195.72 | -2.63% | 2,156 |
| Jun 2, 2026 | 206.56 | 206.56 | 198.00 | 201.00 | 201.00 | -1.59% | 1,271 |
| Jun 1, 2026 | 206.11 | 207.80 | 198.00 | 204.25 | 204.25 | -3.57% | 3,294 |
| May 29, 2026 | 205.05 | 214.66 | 203.48 | 211.81 | 211.81 | 4.31% | 560 |
| May 28, 2026 | 199.08 | 212.00 | 198.23 | 203.05 | 203.05 | -0.95% | 1,623 |
| May 27, 2026 | 205.00 | 211.14 | 199.22 | 205.00 | 205.00 | 2.40% | 1,218 |
| May 26, 2026 | 202.95 | 207.00 | 198.50 | 200.20 | 200.20 | 0.75% | 2,159 |
| May 22, 2026 | 196.00 | 200.00 | 192.70 | 198.70 | 198.70 | 1.38% | 848 |
| May 21, 2026 | 199.60 | 199.60 | 193.50 | 195.99 | 195.99 | -3.76% | 1,310 |
| May 20, 2026 | 196.00 | 204.01 | 196.00 | 203.65 | 203.65 | 3.75% | 2,360 |
| May 19, 2026 | 199.16 | 201.80 | 193.23 | 196.28 | 196.28 | -2.32% | 2,402 |
| May 18, 2026 | 195.99 | 201.82 | 195.89 | 200.94 | 200.94 | 3.32% | 1,981 |
| May 15, 2026 | 196.54 | 203.01 | 193.00 | 194.49 | 194.49 | -6.36% | 3,465 |
| May 14, 2026 | 199.79 | 207.81 | 198.35 | 207.70 | 207.70 | 2.65% | 15,008 |
| May 13, 2026 | 201.40 | 207.25 | 196.24 | 202.34 | 202.34 | 0.45% | 9,451 |
| May 12, 2026 | 206.50 | 206.50 | 199.83 | 201.43 | 201.43 | -2.52% | 14,562 |
| May 11, 2026 | 212.93 | 212.93 | 205.40 | 206.63 | 206.63 | -6.06% | 3,085 |
| May 8, 2026 | 221.00 | 221.00 | 208.75 | 219.96 | 219.96 | 2.67% | 1,006 |
| May 7, 2026 | 224.82 | 224.82 | 214.25 | 214.25 | 214.25 | -2.83% | 4,004 |
| May 6, 2026 | 213.90 | 231.91 | 213.60 | 220.50 | 220.50 | 6.62% | 6,143 |
| May 5, 2026 | 215.05 | 215.35 | 205.64 | 206.80 | 206.80 | 1.62% | 1,853 |
| May 4, 2026 | 210.21 | 210.21 | 203.50 | 203.50 | 203.50 | -1.61% | 10,195 |
| May 1, 2026 | 210.55 | 210.55 | 204.80 | 206.82 | 206.82 | 1.63% | 1,091 |
| Apr 30, 2026 | 206.33 | 206.65 | 202.35 | 203.50 | 203.50 | 2.50% | 955 |
| Apr 29, 2026 | 204.63 | 206.45 | 198.40 | 198.54 | 198.54 | 3.41% | 1,571 |
| Apr 28, 2026 | 191.18 | 202.70 | 189.29 | 192.00 | 192.00 | -0.78% | 1,100 |
| Apr 27, 2026 | 193.42 | 198.61 | 193.42 | 193.50 | 193.50 | - | 1,604 |
| Apr 24, 2026 | 197.05 | 197.53 | 192.64 | 193.50 | 193.50 | 0.23% | 2,643 |
| Apr 23, 2026 | 194.20 | 198.99 | 193.05 | 193.05 | 193.05 | -0.97% | 6,637 |
| Apr 22, 2026 | 197.93 | 199.01 | 193.71 | 194.94 | 194.94 | -2.04% | 1,326 |
| Apr 21, 2026 | 204.83 | 205.06 | 198.83 | 199.00 | 199.00 | -2.08% | 19,188 |
| Apr 20, 2026 | 213.00 | 216.80 | 205.54 | 207.00 | 203.23 | -1.99% | 3,609 |
| Apr 17, 2026 | 214.71 | 219.00 | 206.44 | 211.21 | 207.36 | 5.60% | 5,773 |