Airbus SE

OTC: EADSY · Real-Time Price · USD
52.27
0.24 (0.46%)
At close: Aug 21, 2025, 3:59 PM
52.27
0.00%
After-hours: Aug 21, 2025, 04:00 PM EDT

EADSY Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
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
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