Airbus SE (EADSF)
OTC: EADSF
· Real-Time Price · USD
220.16
2.96 (1.36%)
At close: Sep 08, 2025, 3:53 PM
219.86
-0.14%
After-hours: Sep 08, 2025, 03:53 PM EDT
EADSF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 219.25 | 219.31 | 213.99 | 217.20 | 217.20 | 0.25% | 314 |
| Sep 4, 2025 | 217.83 | 219.25 | 216.00 | 216.65 | 216.65 | 0.64% | 1,833 |
| Sep 3, 2025 | 211.90 | 215.60 | 211.90 | 215.27 | 215.27 | 3.00% | 1,000 |
| Sep 2, 2025 | 204.00 | 212.00 | 204.00 | 209.00 | 209.00 | -1.91% | 76,000 |
| Aug 29, 2025 | 208.35 | 213.75 | 208.35 | 213.06 | 213.06 | 2.43% | 3,200 |
| Aug 28, 2025 | 210.49 | 213.24 | 207.93 | 208.00 | 208.00 | 0.68% | 234 |
| Aug 27, 2025 | 213.48 | 213.48 | 206.00 | 206.60 | 206.60 | -1.34% | 543 |
| Aug 26, 2025 | 211.35 | 213.02 | 208.60 | 209.40 | 209.40 | -0.68% | 1,200 |
| Aug 25, 2025 | 210.85 | 213.00 | 208.80 | 210.84 | 210.84 | -0.96% | 800 |
| Aug 22, 2025 | 208.10 | 214.50 | 208.10 | 212.88 | 212.88 | 1.03% | 500 |
| Aug 21, 2025 | 206.70 | 212.00 | 206.70 | 210.70 | 210.70 | -0.32% | 1,210 |
| Aug 20, 2025 | 211.00 | 216.00 | 208.44 | 211.37 | 211.37 | -0.75% | 1,100 |
| Aug 19, 2025 | 216.80 | 217.12 | 211.78 | 212.97 | 212.97 | -0.96% | 800 |
| Aug 18, 2025 | 214.83 | 219.25 | 213.65 | 215.03 | 215.03 | -1.36% | 926 |
| Aug 15, 2025 | 215.00 | 219.00 | 214.78 | 218.00 | 218.00 | 1.50% | 1,619 |
| Aug 14, 2025 | 212.55 | 216.04 | 209.00 | 214.77 | 214.77 | 1.29% | 1,600 |
| Aug 13, 2025 | 215.00 | 215.40 | 209.31 | 212.04 | 212.04 | 0.17% | 2,700 |
| Aug 12, 2025 | 209.00 | 213.11 | 208.25 | 211.67 | 211.67 | 3.72% | 2,300 |
| Aug 11, 2025 | 205.00 | 208.00 | 200.08 | 204.08 | 204.08 | -0.45% | 800 |
| Aug 8, 2025 | 203.99 | 208.93 | 203.99 | 205.00 | 205.00 | -0.66% | 1,434 |