Airbus SE (EADSF)
OTCMKTS · Delayed Price · Currency is USD
234.88
-7.52 (-3.10%)
At close: Aug 28, 2026
EADSF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |