Airbus SE (EADSF)
OTC: EADSF
· Real-Time Price · USD
211.35
0.51 (0.24%)
At close: Aug 26, 2025, 9:30 AM
EADSF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 210.85 | 213.00 | 208.80 | 210.84 | 210.84 | -0.96% | 761 |
| 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 |
| Aug 7, 2025 | 210.00 | 210.00 | 199.90 | 206.36 | 206.36 | -0.20% | 1,025 |
| Aug 6, 2025 | 204.39 | 208.00 | 202.50 | 206.77 | 206.77 | 1.16% | 1,800 |
| Aug 5, 2025 | 200.00 | 204.39 | 200.00 | 204.39 | 204.39 | 3.60% | 800 |
| Aug 4, 2025 | 201.97 | 206.00 | 192.05 | 197.28 | 197.28 | -1.73% | 5,000 |
| Aug 1, 2025 | 200.00 | 200.75 | 191.56 | 200.75 | 200.75 | -2.06% | 3,017 |
| Jul 31, 2025 | 202.69 | 205.08 | 200.01 | 204.98 | 204.98 | -0.01% | 801 |
| Jul 30, 2025 | 210.00 | 210.00 | 199.00 | 205.00 | 205.00 | -1.20% | 2,500 |
| Jul 29, 2025 | 210.50 | 212.00 | 205.00 | 207.50 | 207.50 | 1.22% | 1,000 |