Airbus SE (EADSF)
OTCMKTS · Delayed Price · Currency is USD
190.03
-3.50 (-1.81%)
At close: Apr 2, 2026
EADSF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 188.83 | 193.46 | 186.30 | 190.03 | 190.03 | -1.81% | 994 |
| Apr 1, 2026 | 191.00 | 198.09 | 191.00 | 193.53 | 193.53 | 2.51% | 1,924 |
| Mar 31, 2026 | 180.00 | 189.15 | 180.00 | 188.80 | 188.80 | 4.54% | 3,567 |
| Mar 30, 2026 | 186.00 | 186.00 | 180.00 | 180.60 | 180.60 | -1.90% | 1,328 |
| Mar 27, 2026 | 194.80 | 194.80 | 184.10 | 184.10 | 184.10 | -2.50% | 4,407 |
| Mar 26, 2026 | 198.58 | 198.58 | 186.96 | 188.82 | 188.82 | -2.83% | 1,824 |
| Mar 25, 2026 | 196.13 | 198.00 | 191.80 | 194.32 | 194.32 | 1.31% | 2,251 |
| Mar 24, 2026 | 193.91 | 195.46 | 186.19 | 191.80 | 191.80 | -1.24% | 4,293 |
| Mar 23, 2026 | 193.45 | 200.90 | 190.80 | 194.20 | 194.20 | 5.51% | 4,137 |
| Mar 20, 2026 | 184.73 | 191.04 | 184.00 | 184.06 | 184.06 | -4.38% | 1,751 |
| Mar 19, 2026 | 190.00 | 192.50 | 185.00 | 192.50 | 192.50 | 0.22% | 1,980 |
| Mar 18, 2026 | 206.35 | 206.35 | 192.07 | 192.07 | 192.07 | -2.01% | 570 |
| Mar 17, 2026 | 202.57 | 206.45 | 193.05 | 196.00 | 196.00 | -0.53% | 749 |
| Mar 16, 2026 | 197.52 | 197.60 | 193.98 | 197.05 | 197.05 | 2.63% | 7,661 |
| Mar 13, 2026 | 195.00 | 202.60 | 192.00 | 192.00 | 192.00 | -2.04% | 1,798 |
| Mar 12, 2026 | 204.75 | 207.71 | 195.50 | 196.00 | 196.00 | -2.97% | 2,307 |
| Mar 11, 2026 | 207.00 | 211.29 | 201.16 | 202.00 | 202.00 | -1.34% | 835 |
| Mar 10, 2026 | 206.08 | 213.70 | 202.50 | 204.75 | 204.75 | 2.38% | 2,505 |
| Mar 9, 2026 | 203.96 | 206.02 | 198.00 | 200.00 | 200.00 | -1.70% | 8,046 |
| Mar 6, 2026 | 200.00 | 206.92 | 200.00 | 203.46 | 203.46 | -1.30% | 2,952 |
| Mar 5, 2026 | 201.05 | 214.00 | 201.05 | 206.15 | 206.15 | 0.07% | 1,247 |
| Mar 4, 2026 | 210.00 | 212.00 | 200.45 | 206.00 | 206.00 | -1.90% | 1,600 |
| Mar 3, 2026 | 195.97 | 211.79 | 195.97 | 210.00 | 210.00 | - | 4,055 |
| Mar 2, 2026 | 216.62 | 216.65 | 210.00 | 210.01 | 210.01 | -7.08% | 2,391 |
| Feb 27, 2026 | 211.70 | 226.00 | 211.70 | 226.00 | 226.00 | 2.74% | 8,213 |
| Feb 26, 2026 | 215.50 | 228.96 | 215.50 | 219.98 | 219.98 | 0.78% | 21,891 |
| Feb 25, 2026 | 216.00 | 219.60 | 216.00 | 218.27 | 218.27 | 1.85% | 1,171 |
| Feb 24, 2026 | 215.11 | 220.16 | 211.76 | 214.30 | 214.30 | -0.77% | 73,715 |
| Feb 23, 2026 | 225.00 | 225.79 | 215.34 | 215.95 | 215.95 | -3.59% | 1,181 |
| Feb 20, 2026 | 228.86 | 228.86 | 221.00 | 224.00 | 224.00 | 1.82% | 3,567 |
| Feb 19, 2026 | 226.00 | 230.60 | 219.04 | 220.00 | 220.00 | -7.85% | 7,562 |
| Feb 18, 2026 | 232.50 | 240.46 | 232.50 | 238.75 | 238.75 | 2.03% | 4,922 |
| Feb 17, 2026 | 235.63 | 235.63 | 226.60 | 234.00 | 234.00 | 3.31% | 5,262 |
| Feb 13, 2026 | 228.99 | 235.75 | 225.39 | 226.51 | 226.51 | -0.65% | 688 |
| Feb 12, 2026 | 222.50 | 231.12 | 221.95 | 228.00 | 228.00 | 0.31% | 895 |
| Feb 11, 2026 | 225.00 | 232.65 | 221.03 | 227.29 | 227.29 | -2.41% | 3,034 |
| Feb 10, 2026 | 234.47 | 234.47 | 227.58 | 232.90 | 232.90 | 0.99% | 769 |
| Feb 9, 2026 | 225.50 | 231.04 | 223.60 | 230.62 | 230.62 | 2.05% | 5,133 |
| Feb 6, 2026 | 227.45 | 228.64 | 221.53 | 226.00 | 226.00 | -0.26% | 1,058 |
| Feb 5, 2026 | 220.00 | 227.45 | 220.00 | 226.60 | 226.60 | 1.16% | 2,245 |
| Feb 4, 2026 | 223.19 | 228.45 | 221.62 | 224.00 | 224.00 | -1.10% | 2,775 |
| Feb 3, 2026 | 223.50 | 230.60 | 223.00 | 226.50 | 226.50 | -1.78% | 1,622 |
| Feb 2, 2026 | 232.45 | 232.45 | 228.00 | 230.60 | 230.60 | -1.39% | 2,926 |
| Jan 30, 2026 | 235.00 | 235.00 | 228.00 | 233.84 | 233.84 | -0.11% | 2,759 |
| Jan 29, 2026 | 232.00 | 235.00 | 229.63 | 234.10 | 234.10 | 0.91% | 1,330 |
| Jan 28, 2026 | 238.01 | 243.39 | 229.28 | 232.00 | 232.00 | -2.85% | 5,151 |
| Jan 27, 2026 | 241.00 | 243.79 | 238.00 | 238.80 | 238.80 | -0.08% | 7,253 |
| Jan 26, 2026 | 247.00 | 252.49 | 238.01 | 239.00 | 239.00 | -1.24% | 3,348 |
| Jan 23, 2026 | 233.85 | 253.69 | 233.85 | 242.00 | 242.00 | -0.50% | 3,055 |
| Jan 22, 2026 | 245.88 | 246.00 | 240.01 | 243.22 | 243.22 | -0.73% | 39,790 |