Airbus SE (EADSY)
OTC: EADSY
· Real-Time Price · USD
53.72
-0.68 (-1.25%)
At close: Sep 05, 2025, 3:59 PM
53.80
0.15%
After-hours: Sep 05, 2025, 04:00 PM EDT
EADSY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 54.48 | 54.48 | 53.62 | 53.75 | 53.75 | -1.19% | 292,433 |
| Sep 4, 2025 | 54.03 | 54.48 | 54.00 | 54.40 | 54.40 | 1.36% | 138,546 |
| Sep 3, 2025 | 53.24 | 53.99 | 53.24 | 53.67 | 53.67 | 1.72% | 221,400 |
| Sep 2, 2025 | 52.10 | 52.90 | 51.95 | 52.76 | 52.76 | 1.17% | 3,245,204 |
| Aug 29, 2025 | 52.51 | 52.60 | 52.06 | 52.15 | 52.15 | 0.56% | 1,276,413 |
| Aug 28, 2025 | 52.37 | 52.50 | 51.81 | 51.86 | 51.86 | 0.06% | 1,124,400 |
| Aug 27, 2025 | 51.97 | 52.02 | 51.51 | 51.83 | 51.83 | -1.18% | 156,300 |
| Aug 26, 2025 | 52.07 | 52.57 | 52.06 | 52.45 | 52.45 | 0.23% | 155,724 |
| Aug 25, 2025 | 53.09 | 53.21 | 52.30 | 52.33 | 52.33 | -0.85% | 248,600 |
| Aug 22, 2025 | 52.44 | 53.08 | 52.40 | 52.78 | 52.78 | 0.98% | 267,400 |
| Aug 21, 2025 | 52.28 | 52.49 | 52.06 | 52.27 | 52.27 | 0.46% | 284,138 |
| Aug 20, 2025 | 52.68 | 52.81 | 52.00 | 52.03 | 52.03 | -2.18% | 228,042 |
| Aug 19, 2025 | 53.24 | 53.63 | 53.05 | 53.19 | 53.19 | -1.23% | 234,100 |
| Aug 18, 2025 | 53.86 | 53.95 | 53.49 | 53.85 | 53.85 | -0.83% | 290,035 |
| Aug 15, 2025 | 53.82 | 54.74 | 53.82 | 54.30 | 54.30 | 1.59% | 241,933 |
| Aug 14, 2025 | 53.05 | 53.59 | 53.03 | 53.45 | 53.45 | 1.29% | 245,710 |
| Aug 13, 2025 | 52.99 | 53.28 | 52.46 | 52.77 | 52.77 | -0.04% | 491,800 |
| Aug 12, 2025 | 52.18 | 52.86 | 52.07 | 52.79 | 52.79 | 3.84% | 349,007 |
| Aug 11, 2025 | 51.03 | 51.17 | 50.72 | 50.84 | 50.84 | -0.90% | 249,200 |
| Aug 8, 2025 | 51.43 | 51.65 | 51.24 | 51.30 | 51.30 | -0.79% | 158,800 |