Airbus SE (EADSY)
38.49
-0.62 (-1.59%)
At close: Apr 21, 2025, 3:59 PM
Airbus SE Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 38.70 | 38.70 | 39.49 | 39.49 | 38.45 | 38.45 | 39.12 | 39.12 | n/a | 506,232 |
| Apr 16, 2025 | 39.56 | 39.56 | 40.20 | 40.20 | 39.44 | 39.44 | 39.61 | 39.61 | 1.25% | 506,938 |
| Apr 15, 2025 | 39.46 | 39.46 | 39.99 | 39.99 | 39.39 | 39.39 | 39.92 | 39.92 | 0.78% | 458,600 |
| Apr 14, 2025 | 39.25 | 39.25 | 39.65 | 39.65 | 39.09 | 39.09 | 39.47 | 39.47 | -1.13% | 395,339 |
| Apr 11, 2025 | 38.39 | 38.39 | 38.99 | 38.99 | 38.01 | 38.01 | 38.95 | 38.95 | -1.32% | 429,000 |
Stop Guessing, Start Knowing.
Cut through market noise with actionable insights that actually help you make confident investment decisions. No more endless research or gut-based guessing.
- Unlimited access to all data and tools
- Unlimited access to all data and tools, giving you the edge over everyone else in the market.
- Realtime Options & Dark Pool Data
- Instant access to live options & dark pool data to spot opportunities and trade with precision before the market moves.
- Top Wallstreet Analyst Ratings
- Follow ratings from the best analysts on Wall Street to stay ahead.
- Up to 30 years financial history
- We deliver premium Wall Street data with top-tier accuracy and up to 30 years of history.