Airbus SE (EADSY)
OTCMKTS · Delayed Price · Currency is USD
49.79
+0.90 (1.84%)
Aug 4, 2025, 3:59 PM EDT
Everbridge Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Jul 8, 2025 | 52.11 | 52.82 | 52.07 | 52.82 | 52.82 | 2.15% | 1,068,687 |
Jul 7, 2025 | 52.02 | 52.08 | 51.60 | 51.71 | 51.71 | -0.25% | 401,518 |
Jul 3, 2025 | 51.96 | 52.06 | 51.54 | 51.84 | 51.84 | 0.35% | 405,201 |
Jul 2, 2025 | 51.36 | 51.70 | 51.15 | 51.66 | 51.66 | 1.59% | 577,584 |
Jul 1, 2025 | 50.93 | 51.22 | 50.66 | 50.85 | 50.85 | -2.88% | 342,674 |
Jun 30, 2025 | 52.10 | 52.38 | 51.87 | 52.36 | 52.36 | -0.13% | 251,087 |
Jun 27, 2025 | 51.65 | 52.48 | 51.56 | 52.43 | 52.43 | 0.98% | 619,070 |
Jun 26, 2025 | 50.87 | 51.93 | 50.31 | 51.92 | 51.92 | 3.59% | 508,437 |
Jun 25, 2025 | 49.35 | 50.26 | 49.30 | 50.12 | 50.12 | 0.69% | 404,851 |
Jun 24, 2025 | 48.96 | 49.81 | 48.96 | 49.78 | 49.78 | 2.14% | 516,811 |
Jun 23, 2025 | 47.46 | 48.74 | 47.45 | 48.73 | 48.73 | 1.06% | 342,951 |
Jun 20, 2025 | 48.16 | 48.55 | 48.06 | 48.22 | 48.22 | 3.08% | 1,116,604 |
Jun 18, 2025 | 47.12 | 47.49 | 46.71 | 46.78 | 46.78 | 0.97% | 662,670 |
Jun 17, 2025 | 46.41 | 46.64 | 46.10 | 46.33 | 46.33 | -0.66% | 1,754,629 |
Jun 16, 2025 | 46.94 | 47.19 | 46.56 | 46.64 | 46.64 | 1.15% | 407,096 |
Jun 13, 2025 | 46.37 | 46.75 | 46.11 | 46.11 | 46.11 | -2.14% | 269,975 |
Jun 12, 2025 | 47.11 | 47.33 | 46.91 | 47.12 | 47.12 | 0.47% | 283,691 |
Jun 11, 2025 | 46.96 | 47.09 | 46.70 | 46.90 | 46.90 | 0.43% | 292,321 |
Jun 10, 2025 | 47.49 | 47.58 | 46.51 | 46.70 | 46.70 | -0.85% | 266,271 |
Jun 9, 2025 | 47.29 | 47.31 | 47.08 | 47.10 | 47.10 | 0.02% | 211,993 |
Jun 6, 2025 | 46.91 | 47.20 | 46.89 | 47.09 | 47.09 | -0.19% | 233,004 |
Jun 5, 2025 | 47.66 | 47.76 | 47.05 | 47.18 | 47.18 | -2.94% | 509,117 |
Jun 4, 2025 | 48.29 | 48.76 | 48.10 | 48.61 | 48.61 | 2.13% | 1,066,931 |
Jun 3, 2025 | 46.52 | 47.60 | 46.49 | 47.60 | 47.60 | 1.61% | 3,077,672 |
Jun 2, 2025 | 46.01 | 46.87 | 45.58 | 46.84 | 46.84 | 2.34% | 562,232 |
May 30, 2025 | 46.26 | 46.28 | 45.71 | 45.77 | 45.77 | -0.92% | 1,997,424 |
May 29, 2025 | 46.25 | 46.31 | 45.97 | 46.20 | 46.20 | 0.58% | 439,933 |
May 28, 2025 | 46.52 | 46.68 | 45.61 | 45.93 | 45.93 | -0.37% | 602,362 |
May 27, 2025 | 46.03 | 46.20 | 45.81 | 46.10 | 46.10 | 3.76% | 511,391 |
May 23, 2025 | 44.04 | 44.70 | 44.00 | 44.43 | 44.43 | -2.46% | 276,705 |
May 22, 2025 | 45.40 | 45.70 | 45.22 | 45.55 | 45.55 | 0.20% | 304,461 |