Airbus SE (EADSY)
OTCMKTS · Delayed Price · Currency is USD
57.64
+1.00 (1.77%)
Sep 15, 2025, 3:57 PM EDT

Airbus SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 15, 202553.8254.7453.8254.3054.301.60%241,933
Aug 14, 202553.0553.5953.0353.4553.451.28%245,710
Aug 13, 202552.9953.2852.4652.7752.77-0.04%491,763
Aug 12, 202552.1852.8652.0752.7952.793.84%349,007
Aug 11, 202551.0351.1750.7250.8450.84-0.90%249,192
Aug 8, 202551.4351.6551.2451.3051.30-0.79%158,753
Aug 7, 202551.9952.0251.3751.7151.710.17%186,677
Aug 6, 202550.9251.8850.8951.6251.621.77%354,675
Aug 5, 202550.6350.9050.1750.7250.721.87%286,737
Aug 4, 202549.5949.9249.4249.7949.791.84%235,264
Aug 1, 202548.5249.2948.4248.8948.89-2.69%416,336
Jul 31, 202550.7250.8350.0050.2450.242.09%406,675
Jul 30, 202551.2551.6249.1349.2149.21-4.47%686,012
Jul 29, 202552.3352.4151.3151.5151.510.35%372,001
Jul 28, 202552.0852.1451.2051.3351.33-3.24%1,081,932
Jul 25, 202552.5053.1652.5053.0553.05-1.19%1,068,939
Jul 24, 202553.8654.0253.4053.6953.69-2.38%403,303
Jul 23, 202553.5555.0053.4955.0055.002.88%429,395
Jul 22, 202553.2153.4852.5353.4653.46-1.64%223,423
Jul 21, 202553.9354.5253.7554.3554.350.82%1,144,110
Jul 18, 202554.3054.4353.8253.9153.910.11%454,696
Jul 17, 202553.0653.8653.0653.8553.851.36%258,230
Jul 16, 202552.6153.1852.4153.1353.131.88%319,039
Jul 15, 202552.9252.9452.1452.1552.15-2.65%312,411
Jul 14, 202553.3353.6252.9653.5753.570.30%316,483
Jul 11, 202553.4153.7353.3653.4153.41-0.07%305,334
Jul 10, 202553.6953.8353.3653.4553.450.04%609,539
Jul 9, 202553.3153.6153.1453.4353.431.15%499,253
Jul 8, 202552.1152.8252.0752.8252.822.15%1,068,687
Jul 7, 202552.0252.0851.6051.7151.71-0.25%401,518