Airbus SE (EADSF)
OTCMKTS
· Delayed Price · Currency is USD
218.00
+4.00 (1.87%)
Aug 15, 2025, 3:59 PM EDT
Airbus SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 1,558 |
| Aug 13, 2025 | 215.00 | 215.40 | 209.31 | 212.04 | 212.04 | 0.18% | 2,685 |
| Aug 12, 2025 | 209.00 | 213.11 | 208.25 | 211.67 | 211.67 | 3.72% | 2,269 |
| Aug 11, 2025 | 205.00 | 208.00 | 200.08 | 204.08 | 204.08 | -0.45% | 786 |
| 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% | 1,792 |
| Aug 5, 2025 | 200.00 | 204.39 | 200.00 | 204.39 | 204.39 | 3.60% | 762 |
| Aug 4, 2025 | 201.97 | 206.00 | 192.05 | 197.28 | 197.28 | -1.73% | 4,991 |
| 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% | 2,450 |
| Jul 29, 2025 | 210.50 | 212.00 | 205.00 | 207.50 | 207.50 | 1.22% | 958 |
| Jul 28, 2025 | 213.70 | 213.70 | 205.00 | 205.00 | 205.00 | -5.16% | 67,542 |
| Jul 25, 2025 | 218.16 | 219.50 | 211.00 | 216.15 | 216.15 | -0.39% | 1,618 |
| Jul 24, 2025 | 220.46 | 220.46 | 211.95 | 217.00 | 217.00 | -1.14% | 853 |
| Jul 23, 2025 | 215.00 | 220.25 | 212.00 | 219.50 | 219.50 | 1.15% | 427 |
| Jul 22, 2025 | 211.76 | 217.00 | 209.89 | 217.00 | 217.00 | -0.57% | 646 |
| Jul 21, 2025 | 220.00 | 220.62 | 215.74 | 218.25 | 218.25 | -0.34% | 57,036 |
| Jul 18, 2025 | 213.00 | 220.00 | 211.93 | 219.00 | 219.00 | 2.48% | 929 |
| Jul 17, 2025 | 213.47 | 217.05 | 209.16 | 213.69 | 213.69 | 0.32% | 2,235 |
| Jul 16, 2025 | 213.00 | 215.65 | 210.00 | 213.00 | 213.00 | 0.47% | 5,550 |
| Jul 15, 2025 | 214.00 | 214.40 | 208.00 | 212.00 | 212.00 | -1.85% | 28,466 |
| Jul 14, 2025 | 212.00 | 216.00 | 212.00 | 216.00 | 216.00 | -0.46% | 901 |
| Jul 11, 2025 | 219.43 | 219.43 | 212.50 | 217.00 | 217.00 | 0.93% | 3,395 |
| Jul 10, 2025 | 214.98 | 216.20 | 212.82 | 215.00 | 215.00 | - | 3,589 |
| Jul 9, 2025 | 211.60 | 215.00 | 211.60 | 215.00 | 215.00 | 3.20% | 4,578 |
| Jul 8, 2025 | 202.55 | 213.71 | 202.55 | 208.34 | 208.34 | -0.12% | 1,530 |
| Jul 7, 2025 | 209.08 | 209.50 | 204.50 | 208.60 | 208.60 | -0.23% | 1,889 |
| Jul 3, 2025 | 210.00 | 210.00 | 205.52 | 209.08 | 209.08 | 0.81% | 2,321 |
| Jul 2, 2025 | 205.00 | 210.00 | 204.00 | 207.40 | 207.40 | 1.67% | 5,344 |
| Jul 1, 2025 | 205.00 | 209.00 | 202.51 | 204.00 | 204.00 | -2.16% | 6,467 |
| Jun 30, 2025 | 210.00 | 210.00 | 207.38 | 208.50 | 208.50 | -0.33% | 3,230 |
| Jun 27, 2025 | 207.96 | 210.00 | 206.57 | 209.20 | 209.20 | 0.60% | 20,734 |
| Jun 26, 2025 | 205.00 | 207.96 | 200.50 | 207.96 | 207.96 | 1.44% | 4,856 |
| Jun 25, 2025 | 198.80 | 205.00 | 193.97 | 205.00 | 205.00 | 3.12% | 2,641 |
| Jun 24, 2025 | 195.00 | 199.90 | 195.00 | 198.80 | 198.80 | 2.32% | 2,756 |
| Jun 23, 2025 | 192.86 | 195.00 | 190.00 | 194.29 | 194.29 | 0.14% | 3,121 |
| Jun 20, 2025 | 195.70 | 197.36 | 186.80 | 194.01 | 194.01 | 2.39% | 11,444 |
| Jun 18, 2025 | 190.00 | 190.11 | 186.81 | 189.49 | 189.49 | 2.43% | 3,435 |
| Jun 17, 2025 | 189.15 | 190.70 | 183.69 | 185.00 | 185.00 | -2.18% | 2,930 |
| Jun 16, 2025 | 185.10 | 190.60 | 185.10 | 189.13 | 189.13 | 2.56% | 1,431 |
| Jun 13, 2025 | 186.20 | 190.60 | 184.40 | 184.41 | 184.41 | -2.12% | 2,823 |
| Jun 12, 2025 | 189.00 | 191.40 | 188.35 | 188.40 | 188.40 | -0.67% | 3,376 |
| Jun 11, 2025 | 188.33 | 189.67 | 188.33 | 189.67 | 189.67 | 0.89% | 1,302 |
| Jun 10, 2025 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | 0.38% | 643 |
| Jun 9, 2025 | 188.62 | 188.76 | 187.29 | 187.29 | 187.29 | -0.71% | 2,663 |
| Jun 6, 2025 | 187.51 | 192.50 | 187.20 | 188.62 | 188.62 | -2.57% | 38,866 |
| Jun 5, 2025 | 193.60 | 193.60 | 193.60 | 193.60 | 193.60 | - | 626 |