Airbus SE (EADSY)
OTC: EADSY
· Real-Time Price · USD
54.47
1.02 (1.92%)
At close: Aug 15, 2025, 2:39 PM
EADSY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 53.26 | 53.51 | 53.21 | 53.46 | 53.46 | 1.31% | 17,221 |
| 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 |
| Aug 7, 2025 | 51.99 | 52.02 | 51.37 | 51.71 | 51.71 | 0.17% | 186,700 |
| Aug 6, 2025 | 50.92 | 51.88 | 50.89 | 51.62 | 51.62 | 1.75% | 354,700 |
| Aug 5, 2025 | 50.63 | 50.90 | 50.17 | 50.73 | 50.73 | 1.89% | 286,737 |
| Aug 4, 2025 | 49.59 | 49.92 | 49.42 | 49.79 | 49.79 | 1.84% | 235,300 |
| Aug 1, 2025 | 48.52 | 49.29 | 48.42 | 48.89 | 48.89 | -2.69% | 416,336 |
| Jul 31, 2025 | 50.72 | 50.83 | 50.00 | 50.24 | 50.24 | 2.09% | 406,700 |
| Jul 30, 2025 | 51.25 | 51.62 | 49.13 | 49.21 | 49.21 | -4.47% | 686,012 |
| Jul 29, 2025 | 52.33 | 52.41 | 51.31 | 51.51 | 51.51 | 0.35% | 372,001 |
| Jul 28, 2025 | 52.08 | 52.14 | 51.20 | 51.33 | 51.33 | -3.24% | 1,081,932 |
| Jul 25, 2025 | 52.50 | 53.16 | 52.50 | 53.05 | 53.05 | -1.19% | 1,068,939 |
| Jul 24, 2025 | 53.86 | 54.02 | 53.40 | 53.69 | 53.69 | -2.38% | 403,303 |
| Jul 23, 2025 | 53.55 | 55.00 | 53.49 | 55.00 | 55.00 | 2.88% | 429,400 |
| Jul 22, 2025 | 53.21 | 53.48 | 52.53 | 53.46 | 53.46 | -1.64% | 223,423 |
| Jul 21, 2025 | 53.93 | 54.52 | 53.75 | 54.35 | 54.35 | 0.82% | 1,144,110 |
| Jul 18, 2025 | 54.30 | 54.43 | 53.82 | 53.91 | 53.91 | 0.11% | 454,700 |