Airbus SE (EADSY)
OTCMKTS · Delayed Price · Currency is USD
56.55
-0.79 (-1.38%)
Sep 17, 2025, 3:50 PM EDT
Airbus SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 56.92 | 57.36 | 56.37 | 56.60 | - | -1.29% | 33,775 |
| Sep 16, 2025 | 57.66 | 57.69 | 57.01 | 57.34 | 57.34 | -0.52% | 305,130 |
| Sep 15, 2025 | 58.03 | 58.06 | 57.56 | 57.64 | 57.64 | 1.77% | 259,895 |
| Sep 12, 2025 | 56.76 | 56.85 | 56.42 | 56.64 | 56.64 | -0.68% | 271,293 |
| Sep 11, 2025 | 56.80 | 57.18 | 56.61 | 57.03 | 57.03 | 3.52% | 359,053 |
| Sep 10, 2025 | 55.13 | 55.49 | 55.00 | 55.09 | 55.09 | 0.40% | 217,110 |
| Sep 9, 2025 | 54.76 | 55.05 | 54.11 | 54.87 | 54.87 | -0.02% | 399,404 |
| Sep 8, 2025 | 54.82 | 55.14 | 54.66 | 54.88 | 54.88 | 2.01% | 543,973 |
| Sep 5, 2025 | 54.43 | 54.48 | 53.56 | 53.80 | 53.80 | -1.10% | 292,433 |
| Sep 4, 2025 | 54.03 | 54.48 | 54.00 | 54.40 | 54.40 | 1.36% | 138,546 |
| Sep 3, 2025 | 53.24 | 53.99 | 53.24 | 53.67 | 53.67 | 1.72% | 221,362 |
| Sep 2, 2025 | 52.10 | 52.90 | 51.95 | 52.76 | 52.76 | 1.17% | 3,245,204 |
| Aug 29, 2025 | 52.51 | 52.60 | 52.06 | 52.15 | 52.15 | 0.56% | 1,276,413 |
| Aug 28, 2025 | 52.37 | 52.50 | 51.81 | 51.86 | 51.86 | 0.06% | 1,124,365 |
| Aug 27, 2025 | 51.97 | 52.02 | 51.51 | 51.83 | 51.83 | -1.18% | 156,269 |
| Aug 26, 2025 | 52.07 | 52.57 | 52.06 | 52.45 | 52.45 | 0.23% | 155,724 |
| Aug 25, 2025 | 53.09 | 53.21 | 52.30 | 52.33 | 52.33 | -0.85% | 248,562 |
| Aug 22, 2025 | 52.44 | 53.08 | 52.40 | 52.78 | 52.78 | 0.98% | 267,398 |
| Aug 21, 2025 | 52.28 | 52.49 | 52.06 | 52.27 | 52.27 | 0.46% | 284,138 |
| Aug 20, 2025 | 52.68 | 52.81 | 52.00 | 52.03 | 52.03 | -2.18% | 228,042 |
| Aug 19, 2025 | 53.24 | 53.63 | 53.05 | 53.19 | 53.19 | -1.23% | 234,089 |
| Aug 18, 2025 | 53.86 | 53.95 | 53.49 | 53.85 | 53.85 | -0.83% | 290,035 |
| Aug 15, 2025 | 53.82 | 54.74 | 53.82 | 54.30 | 54.30 | 1.60% | 241,933 |
| Aug 14, 2025 | 53.05 | 53.59 | 53.03 | 53.45 | 53.45 | 1.28% | 245,710 |
| Aug 13, 2025 | 52.99 | 53.28 | 52.46 | 52.77 | 52.77 | -0.04% | 491,763 |
| Aug 12, 2025 | 52.18 | 52.86 | 52.07 | 52.79 | 52.79 | 3.84% | 349,007 |
| Aug 11, 2025 | 51.03 | 51.17 | 50.72 | 50.84 | 50.84 | -0.90% | 249,192 |
| Aug 8, 2025 | 51.43 | 51.65 | 51.24 | 51.30 | 51.30 | -0.79% | 158,753 |
| Aug 7, 2025 | 51.99 | 52.02 | 51.37 | 51.71 | 51.71 | 0.17% | 186,677 |
| Aug 6, 2025 | 50.92 | 51.88 | 50.89 | 51.62 | 51.62 | 1.77% | 354,675 |
| Aug 5, 2025 | 50.63 | 50.90 | 50.17 | 50.72 | 50.72 | 1.87% | 286,737 |
| Aug 4, 2025 | 49.59 | 49.92 | 49.42 | 49.79 | 49.79 | 1.84% | 235,264 |
| Aug 1, 2025 | 48.52 | 49.29 | 48.42 | 48.89 | 48.89 | -2.69% | 416,336 |
| Jul 31, 2025 | 50.72 | 50.83 | 50.00 | 50.24 | 50.24 | 2.09% | 406,675 |
| Jul 30, 2025 | 51.25 | 51.62 | 49.13 | 49.21 | 49.21 | -4.47% | 686,012 |
| Jul 29, 2025 | 52.33 | 52.41 | 51.31 | 51.51 | 51.51 | 0.35% | 372,001 |
| Jul 28, 2025 | 52.08 | 52.14 | 51.20 | 51.33 | 51.33 | -3.24% | 1,081,932 |
| Jul 25, 2025 | 52.50 | 53.16 | 52.50 | 53.05 | 53.05 | -1.19% | 1,068,939 |
| Jul 24, 2025 | 53.86 | 54.02 | 53.40 | 53.69 | 53.69 | -2.38% | 403,303 |
| Jul 23, 2025 | 53.55 | 55.00 | 53.49 | 55.00 | 55.00 | 2.88% | 429,395 |
| Jul 22, 2025 | 53.21 | 53.48 | 52.53 | 53.46 | 53.46 | -1.64% | 223,423 |
| Jul 21, 2025 | 53.93 | 54.52 | 53.75 | 54.35 | 54.35 | 0.82% | 1,144,110 |
| Jul 18, 2025 | 54.30 | 54.43 | 53.82 | 53.91 | 53.91 | 0.11% | 454,696 |
| Jul 17, 2025 | 53.06 | 53.86 | 53.06 | 53.85 | 53.85 | 1.36% | 258,230 |
| Jul 16, 2025 | 52.61 | 53.18 | 52.41 | 53.13 | 53.13 | 1.88% | 319,039 |
| Jul 15, 2025 | 52.92 | 52.94 | 52.14 | 52.15 | 52.15 | -2.65% | 312,411 |
| Jul 14, 2025 | 53.33 | 53.62 | 52.96 | 53.57 | 53.57 | 0.30% | 316,483 |
| Jul 11, 2025 | 53.41 | 53.73 | 53.36 | 53.41 | 53.41 | -0.07% | 305,334 |
| Jul 10, 2025 | 53.69 | 53.83 | 53.36 | 53.45 | 53.45 | 0.04% | 609,539 |
| Jul 9, 2025 | 53.31 | 53.61 | 53.14 | 53.43 | 53.43 | 1.15% | 499,253 |