Airbus SE (EADSY)
OTC: EADSY
· Real-Time Price · USD
59.60
0.43 (0.73%)
At close: Oct 03, 2025, 3:59 PM
59.56
-0.07%
After-hours: Oct 03, 2025, 04:01 PM EDT
EADSY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 59.44 | 59.47 | 58.84 | 59.18 | 59.18 | 1.20% | 339,565 |
| Oct 1, 2025 | 58.23 | 58.87 | 58.10 | 58.48 | 58.48 | 0.45% | 306,724 |
| Sep 30, 2025 | 57.60 | 58.22 | 57.44 | 58.22 | 58.22 | 1.55% | 224,102 |
| Sep 29, 2025 | 57.64 | 57.77 | 57.31 | 57.33 | 57.33 | 0.07% | 220,200 |
| Sep 26, 2025 | 57.12 | 57.34 | 56.93 | 57.29 | 57.29 | 0.53% | 379,935 |
| Sep 25, 2025 | 56.56 | 57.20 | 56.33 | 56.99 | 56.99 | -0.30% | 801,800 |
| Sep 24, 2025 | 56.97 | 57.17 | 56.70 | 57.16 | 57.16 | -0.37% | 433,000 |
| Sep 23, 2025 | 57.53 | 57.65 | 57.14 | 57.37 | 57.37 | -0.69% | 544,048 |
| Sep 22, 2025 | 57.16 | 57.93 | 57.02 | 57.77 | 57.77 | 1.28% | 513,716 |
| Sep 19, 2025 | 56.94 | 57.15 | 56.81 | 57.04 | 57.04 | 0.74% | 253,803 |
| Sep 18, 2025 | 56.50 | 56.74 | 56.30 | 56.62 | 56.62 | 0.05% | 216,100 |
| Sep 17, 2025 | 56.92 | 57.36 | 56.37 | 56.59 | 56.59 | -1.31% | 251,400 |
| Sep 16, 2025 | 57.66 | 57.69 | 57.01 | 57.34 | 57.34 | -0.52% | 305,130 |
| Sep 15, 2025 | 58.03 | 58.06 | 57.56 | 57.64 | 57.64 | 1.77% | 259,900 |
| Sep 12, 2025 | 56.76 | 56.85 | 56.42 | 56.64 | 56.64 | -0.68% | 271,300 |
| Sep 11, 2025 | 56.80 | 57.18 | 56.61 | 57.03 | 57.03 | 3.52% | 359,100 |
| Sep 10, 2025 | 55.13 | 55.49 | 55.00 | 55.09 | 55.09 | 0.40% | 217,110 |
| Sep 9, 2025 | 54.76 | 55.05 | 54.11 | 54.87 | 54.87 | -0.02% | 399,404 |
| Sep 8, 2025 | 54.82 | 55.14 | 54.66 | 54.88 | 54.88 | 2.01% | 544,000 |
| Sep 5, 2025 | 54.43 | 54.48 | 53.56 | 53.80 | 53.80 | -1.10% | 292,433 |
Page 1 of 136