Airbus SE (EADSF)
OTC: EADSF
· Real-Time Price · USD
237.80
-0.37 (-0.16%)
At close: Oct 03, 2025, 3:37 PM
238.22
0.17%
After-hours: Oct 03, 2025, 01:58 PM EDT
EADSF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 249.80 | 249.80 | 237.80 | 239.79 | 239.79 | 0.68% | 1,000 |
| Oct 2, 2025 | 242.30 | 243.84 | 235.51 | 238.17 | 238.17 | 1.78% | 800 |
| Oct 1, 2025 | 234.00 | 235.16 | 232.75 | 234.00 | 234.00 | 0.10% | 1,429 |
| Sep 30, 2025 | 231.80 | 235.00 | 228.00 | 233.77 | 233.77 | -0.16% | 4,137 |
| Sep 29, 2025 | 230.00 | 236.86 | 229.00 | 234.14 | 234.14 | 1.98% | 610 |
| Sep 26, 2025 | 225.62 | 230.00 | 225.62 | 229.60 | 229.60 | 2.14% | 736 |
| Sep 25, 2025 | 231.00 | 231.00 | 224.80 | 224.80 | 224.80 | -1.08% | 10,229 |
| Sep 24, 2025 | 230.00 | 230.63 | 225.00 | 227.25 | 227.25 | -1.20% | 623 |
| Sep 23, 2025 | 230.50 | 235.24 | 228.72 | 230.00 | 230.00 | 0.44% | 2,800 |
| Sep 22, 2025 | 229.00 | 234.05 | 227.00 | 229.00 | 229.00 | 0.03% | 1,611 |
| Sep 19, 2025 | 229.50 | 229.50 | 226.50 | 228.92 | 228.92 | 0.36% | 1,542 |
| Sep 18, 2025 | 230.00 | 230.00 | 224.00 | 228.10 | 228.10 | 0.92% | 13,522 |
| Sep 17, 2025 | 230.00 | 230.00 | 226.00 | 226.01 | 226.01 | -1.09% | 900 |
| Sep 16, 2025 | 235.35 | 235.35 | 228.00 | 228.50 | 228.50 | -0.91% | 11,022 |
| Sep 15, 2025 | 229.72 | 234.00 | 229.72 | 230.61 | 230.61 | 1.77% | 1,900 |
| Sep 12, 2025 | 232.94 | 232.94 | 225.00 | 226.60 | 226.60 | 1.14% | 3,800 |
| Sep 11, 2025 | 224.69 | 233.16 | 222.55 | 224.04 | 224.04 | 1.63% | 2,947 |
| Sep 10, 2025 | 218.32 | 222.00 | 218.32 | 220.45 | 220.45 | -0.62% | 600 |
| Sep 9, 2025 | 221.00 | 221.83 | 217.09 | 221.83 | 221.83 | 0.90% | 414 |
| Sep 8, 2025 | 218.80 | 221.88 | 218.52 | 219.86 | 219.86 | 1.22% | 800 |
Page 1 of 136