Airbus SE (EADSF)
OTCMKTS · Delayed Price · Currency is USD
220.05
+0.05 (0.02%)
At close: Jul 20, 2026
EADSF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 9, 2026 | 230.80 | 230.80 | 223.39 | 227.94 | 227.94 | -0.44% | 138 |
| Jul 8, 2026 | 228.81 | 237.92 | 225.33 | 228.94 | 228.94 | -2.23% | 939 |
| Jul 7, 2026 | 239.70 | 239.76 | 232.70 | 234.17 | 234.17 | -2.31% | 2,108 |
| Jul 6, 2026 | 234.83 | 240.00 | 234.83 | 239.70 | 239.70 | 4.52% | 984 |
| Jul 2, 2026 | 229.62 | 234.52 | 226.94 | 229.33 | 229.33 | 1.75% | 1,439 |
| Jul 1, 2026 | 218.65 | 226.68 | 218.65 | 225.39 | 225.39 | 1.25% | 1,354 |
| Jun 30, 2026 | 219.00 | 225.82 | 219.00 | 222.60 | 222.60 | 1.64% | 1,117 |
| 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 |