Airbus SE (EADSY)
OTCMKTS · Delayed Price · Currency is USD
60.75
+0.38 (0.63%)
Oct 27, 2025, 3:54 PM EDT

Airbus SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 202560.2460.7860.2360.7860.780.46%253,482
Oct 24, 202560.2860.5259.8760.5060.500.28%184,957
Oct 23, 202560.0960.4560.0660.3360.331.11%288,762
Oct 22, 202559.8860.1959.4359.6759.67-0.35%260,541
Oct 21, 202560.3560.4359.8859.8859.880.91%235,956
Oct 20, 202559.1159.4559.0159.3459.340.70%265,646
Oct 17, 202559.0259.5758.3458.9358.93-0.24%401,387
Oct 16, 202559.7360.1958.9459.0759.070.03%562,139
Oct 15, 202559.2859.3258.6059.0559.05-0.20%406,002
Oct 14, 202557.9959.5657.9959.1759.171.18%900,327
Oct 13, 202558.1158.7358.1158.4858.480.14%197,956
Oct 10, 202558.7559.0058.3558.4058.40-1.32%462,770
Oct 9, 202559.5459.9459.0259.1859.18-0.60%545,623
Oct 8, 202559.3559.7559.2559.5459.541.12%154,474
Oct 7, 202559.1359.4258.7658.8858.88-0.46%125,254
Oct 6, 202558.7559.2858.5359.1659.16-0.68%434,592
Oct 3, 202560.0060.1859.2959.5659.560.64%644,334
Oct 2, 202559.4459.4758.8459.1859.181.20%339,565
Oct 1, 202558.2358.8758.1058.4858.480.45%306,724
Sep 30, 202557.6058.2257.4458.2258.221.55%224,102
Sep 29, 202557.6457.7757.3157.3357.330.07%220,185
Sep 26, 202557.1257.3456.9357.2957.290.53%379,935
Sep 25, 202556.5657.2056.3356.9956.99-0.30%801,788
Sep 24, 202556.9757.1756.7057.1657.16-0.38%432,950
Sep 23, 202557.5357.6557.1457.3857.38-0.68%544,048
Sep 22, 202557.1657.9357.0257.7757.771.28%513,716
Sep 19, 202556.9457.1556.8157.0457.040.76%253,803
Sep 18, 202556.5056.7456.3056.6156.610.04%216,097
Sep 17, 202556.9257.3656.3756.5956.59-1.31%251,395
Sep 16, 202557.6657.6957.0157.3457.34-0.52%305,130
Sep 15, 202558.0358.0657.5657.6457.641.77%259,895
Sep 12, 202556.7656.8556.4256.6456.64-0.68%271,293
Sep 11, 202556.8057.1856.6157.0357.033.52%359,053
Sep 10, 202555.1355.4955.0055.0955.090.40%217,110
Sep 9, 202554.7655.0554.1154.8754.87-0.02%399,404
Sep 8, 202554.8255.1454.6654.8854.882.01%543,973
Sep 5, 202554.4354.4853.5653.8053.80-1.10%292,433
Sep 4, 202554.0354.4854.0054.4054.401.36%138,546
Sep 3, 202553.2453.9953.2453.6753.671.72%221,362
Sep 2, 202552.1052.9051.9552.7652.761.17%3,245,204
Aug 29, 202552.5152.6052.0652.1552.150.56%1,276,413
Aug 28, 202552.3752.5051.8151.8651.860.06%1,124,365
Aug 27, 202551.9752.0251.5151.8351.83-1.18%156,269
Aug 26, 202552.0752.5752.0652.4552.450.23%155,724
Aug 25, 202553.0953.2152.3052.3352.33-0.85%248,562
Aug 22, 202552.4453.0852.4052.7852.780.98%267,398
Aug 21, 202552.2852.4952.0652.2752.270.46%284,138
Aug 20, 202552.6852.8152.0052.0352.03-2.18%228,042
Aug 19, 202553.2453.6353.0553.1953.19-1.23%234,089
Aug 18, 202553.8653.9553.4953.8553.85-0.83%290,035