Airbus SE (EADSF)
OTCMKTS · Delayed Price · Currency is USD
190.00
-3.50 (-1.81%)
Apr 28, 2026, 2:05 PM EST
EADSF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -3.86% | 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 |
| Apr 16, 2026 | 204.17 | 211.47 | 199.23 | 200.01 | 196.37 | -1.83% | 753 |
| Apr 15, 2026 | 202.00 | 207.00 | 200.90 | 203.74 | 200.02 | 0.12% | 668 |
| Apr 14, 2026 | 205.76 | 206.04 | 202.01 | 203.50 | 199.79 | 1.22% | 1,163 |
| Apr 13, 2026 | 198.02 | 201.87 | 195.70 | 201.05 | 197.39 | 0.78% | 8,923 |
| Apr 10, 2026 | 199.04 | 201.98 | 196.72 | 199.50 | 195.87 | -0.54% | 2,919 |
| Apr 9, 2026 | 199.89 | 202.39 | 195.45 | 200.59 | 196.94 | -0.70% | 577 |
| Apr 8, 2026 | 205.00 | 207.63 | 201.60 | 202.00 | 198.32 | 5.89% | 19,904 |
| Apr 7, 2026 | 190.46 | 191.73 | 186.30 | 190.76 | 187.28 | -1.67% | 2,154 |
| Apr 6, 2026 | 189.17 | 200.00 | 187.07 | 194.00 | 190.47 | 2.09% | 2,002 |
| Apr 2, 2026 | 188.83 | 193.46 | 186.30 | 190.03 | 186.57 | -1.81% | 994 |
| Apr 1, 2026 | 191.00 | 198.09 | 191.00 | 193.53 | 190.00 | 2.51% | 1,924 |
| Mar 31, 2026 | 180.00 | 189.15 | 180.00 | 188.80 | 185.36 | 4.54% | 3,567 |
| Mar 30, 2026 | 186.00 | 186.00 | 180.00 | 180.60 | 177.31 | -1.90% | 1,328 |
| Mar 27, 2026 | 194.80 | 194.80 | 184.10 | 184.10 | 180.75 | -2.50% | 4,407 |
| Mar 26, 2026 | 198.58 | 198.58 | 186.96 | 188.82 | 185.38 | -2.83% | 1,824 |
| Mar 25, 2026 | 196.13 | 198.00 | 191.80 | 194.32 | 190.78 | 1.31% | 2,251 |
| Mar 24, 2026 | 193.91 | 195.46 | 186.19 | 191.80 | 188.31 | -1.24% | 4,293 |
| Mar 23, 2026 | 193.45 | 200.90 | 190.80 | 194.20 | 190.66 | 5.51% | 4,137 |
| Mar 20, 2026 | 184.73 | 191.04 | 184.00 | 184.06 | 180.71 | -4.38% | 1,751 |
| Mar 19, 2026 | 190.00 | 192.50 | 185.00 | 192.50 | 188.99 | 0.22% | 1,980 |
| Mar 18, 2026 | 206.35 | 206.35 | 192.07 | 192.07 | 188.57 | -2.01% | 570 |
| Mar 17, 2026 | 202.57 | 206.45 | 193.05 | 196.00 | 192.43 | -0.53% | 749 |
| Mar 16, 2026 | 197.52 | 197.60 | 193.98 | 197.05 | 193.46 | 2.63% | 7,661 |
| Mar 13, 2026 | 195.00 | 202.60 | 192.00 | 192.00 | 188.50 | -2.04% | 1,798 |
| Mar 12, 2026 | 204.75 | 207.71 | 195.50 | 196.00 | 192.43 | -2.97% | 2,307 |
| Mar 11, 2026 | 207.00 | 211.29 | 201.16 | 202.00 | 198.32 | -1.34% | 835 |
| Mar 10, 2026 | 206.08 | 213.70 | 202.50 | 204.75 | 201.02 | 2.38% | 2,505 |
| Mar 9, 2026 | 203.96 | 206.02 | 198.00 | 200.00 | 196.36 | -1.70% | 8,046 |
| Mar 6, 2026 | 200.00 | 206.92 | 200.00 | 203.46 | 199.75 | -1.30% | 2,952 |
| Mar 5, 2026 | 201.05 | 214.00 | 201.05 | 206.15 | 202.39 | 0.07% | 1,247 |
| Mar 4, 2026 | 210.00 | 212.00 | 200.45 | 206.00 | 202.25 | -1.90% | 1,600 |
| Mar 3, 2026 | 195.97 | 211.79 | 195.97 | 210.00 | 206.17 | - | 4,055 |
| Mar 2, 2026 | 216.62 | 216.65 | 210.00 | 210.01 | 206.18 | -7.08% | 2,391 |
| Feb 27, 2026 | 211.70 | 226.00 | 211.70 | 226.00 | 221.88 | 2.74% | 8,213 |
| Feb 26, 2026 | 215.50 | 228.96 | 215.50 | 219.98 | 215.97 | 0.78% | 21,891 |
| Feb 25, 2026 | 216.00 | 219.60 | 216.00 | 218.27 | 214.29 | 1.85% | 1,171 |
| Feb 24, 2026 | 215.11 | 220.16 | 211.76 | 214.30 | 210.39 | -0.77% | 73,715 |
| Feb 23, 2026 | 225.00 | 225.79 | 215.34 | 215.95 | 212.02 | -3.59% | 1,181 |
| Feb 20, 2026 | 228.86 | 228.86 | 221.00 | 224.00 | 219.92 | 1.82% | 3,567 |
| Feb 19, 2026 | 226.00 | 230.60 | 219.04 | 220.00 | 215.99 | -7.85% | 7,562 |
| Feb 18, 2026 | 232.50 | 240.46 | 232.50 | 238.75 | 234.40 | 2.03% | 4,922 |
| Feb 17, 2026 | 235.63 | 235.63 | 226.60 | 234.00 | 229.74 | 3.31% | 5,262 |