Airbus SE (EADSY)
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 |