Airbus SE (EADSF)
OTCMKTS
· Delayed Price · Currency is USD
229.01
-0.49 (-0.21%)
At close: Dec 5, 2025
Airbus SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 234.00 | 234.00 | 224.90 | 229.01 | 229.01 | -0.21% | 2,057 |
| Dec 4, 2025 | 236.65 | 236.65 | 229.00 | 229.50 | 229.50 | -1.50% | 1,558 |
| Dec 3, 2025 | 228.51 | 233.50 | 228.51 | 233.00 | 233.00 | 5.18% | 7,452 |
| Dec 2, 2025 | 226.97 | 226.97 | 220.23 | 221.52 | 221.52 | -1.11% | 4,293 |
| Dec 1, 2025 | 226.50 | 230.95 | 223.18 | 224.00 | 224.00 | -5.08% | 5,537 |
| Nov 28, 2025 | 236.05 | 240.00 | 236.00 | 236.00 | 236.00 | - | 488 |
| Nov 26, 2025 | 235.00 | 240.00 | 233.60 | 236.00 | 236.00 | 1.37% | 830 |
| Nov 25, 2025 | 230.68 | 235.50 | 230.68 | 232.80 | 232.80 | 0.34% | 2,640 |
| Nov 24, 2025 | 229.27 | 236.00 | 229.27 | 232.00 | 232.00 | -1.49% | 1,350 |
| Nov 21, 2025 | 243.36 | 243.36 | 230.50 | 235.50 | 235.50 | 2.16% | 1,071 |
| Nov 20, 2025 | 238.00 | 242.71 | 230.51 | 230.51 | 230.51 | -1.49% | 1,441 |
| Nov 19, 2025 | 238.00 | 238.00 | 234.00 | 234.00 | 234.00 | -1.27% | 811 |
| Nov 18, 2025 | 240.00 | 240.22 | 233.95 | 237.00 | 237.00 | -1.03% | 766 |
| Nov 17, 2025 | 240.10 | 246.60 | 237.00 | 239.47 | 239.47 | -0.12% | 1,814 |
| Nov 14, 2025 | 240.00 | 240.81 | 237.51 | 239.75 | 239.75 | -1.98% | 1,067 |
| Nov 13, 2025 | 248.42 | 248.42 | 241.57 | 244.60 | 244.60 | 0.25% | 538 |
| Nov 12, 2025 | 250.77 | 250.77 | 241.83 | 244.00 | 244.00 | -0.10% | 1,205 |
| Nov 11, 2025 | 241.00 | 248.80 | 241.00 | 244.25 | 244.25 | 1.35% | 934 |
| Nov 10, 2025 | 243.80 | 247.24 | 241.00 | 241.00 | 241.00 | -0.40% | 3,823 |
| Nov 7, 2025 | 240.00 | 243.34 | 239.00 | 241.96 | 241.96 | -0.80% | 12,957 |
| Nov 6, 2025 | 244.26 | 244.26 | 240.00 | 243.90 | 243.90 | 1.62% | 836 |
| Nov 5, 2025 | 244.22 | 246.50 | 240.01 | 240.01 | 240.01 | -1.72% | 880 |
| Nov 4, 2025 | 245.00 | 248.65 | 244.00 | 244.22 | 244.22 | -0.95% | 818 |
| Nov 3, 2025 | 244.00 | 250.10 | 244.00 | 246.56 | 246.56 | 1.05% | 1,290 |
| Oct 31, 2025 | 253.08 | 253.08 | 244.00 | 244.00 | 244.00 | -0.95% | 4,732 |
| Oct 30, 2025 | 245.67 | 252.88 | 242.00 | 246.33 | 246.33 | -2.78% | 795 |
| Oct 29, 2025 | 245.00 | 255.00 | 239.28 | 253.36 | 253.36 | 5.13% | 3,802 |
| Oct 28, 2025 | 239.47 | 245.00 | 239.47 | 241.00 | 241.00 | -1.23% | 5,168 |
| Oct 27, 2025 | 242.00 | 246.20 | 241.28 | 244.00 | 244.00 | -0.41% | 2,466 |
| Oct 24, 2025 | 237.61 | 245.00 | 237.61 | 245.00 | 245.00 | 1.20% | 979 |
| Oct 23, 2025 | 237.65 | 243.53 | 237.65 | 242.10 | 242.10 | 1.37% | 1,112 |
| Oct 22, 2025 | 240.00 | 245.00 | 235.01 | 238.83 | 238.83 | -0.49% | 951 |
| Oct 21, 2025 | 239.75 | 244.50 | 239.75 | 240.00 | 240.00 | 0.52% | 1,750 |
| Oct 20, 2025 | 240.00 | 242.00 | 235.46 | 238.76 | 238.76 | 2.06% | 1,979 |
| Oct 17, 2025 | 240.00 | 244.80 | 232.01 | 233.95 | 233.95 | -3.68% | 2,111 |
| Oct 16, 2025 | 240.73 | 242.89 | 233.98 | 242.89 | 242.89 | 4.71% | 1,069 |
| Oct 15, 2025 | 243.33 | 243.33 | 230.45 | 231.96 | 231.96 | -1.25% | 1,373 |
| Oct 14, 2025 | 233.60 | 238.00 | 231.84 | 234.90 | 234.90 | 0.56% | 1,456 |
| Oct 13, 2025 | 236.00 | 239.99 | 230.87 | 233.60 | 233.60 | -0.28% | 2,184 |
| Oct 10, 2025 | 235.00 | 238.91 | 230.50 | 234.25 | 234.25 | -1.85% | 13,303 |
| Oct 9, 2025 | 236.55 | 239.17 | 236.50 | 238.67 | 238.67 | 0.28% | 943 |
| Oct 8, 2025 | 236.50 | 239.38 | 236.50 | 238.01 | 238.01 | 0.49% | 1,221 |
| Oct 7, 2025 | 237.00 | 237.76 | 235.95 | 236.85 | 236.85 | -0.09% | 1,602 |
| Oct 6, 2025 | 239.10 | 239.10 | 234.50 | 237.05 | 237.05 | -1.14% | 2,064 |
| Oct 3, 2025 | 249.80 | 249.80 | 237.80 | 239.79 | 239.79 | 0.68% | 987 |
| Oct 2, 2025 | 242.30 | 243.84 | 235.51 | 238.17 | 238.17 | 1.78% | 784 |
| Oct 1, 2025 | 234.00 | 235.16 | 232.75 | 234.00 | 234.00 | 0.10% | 1,429 |
| Sep 30, 2025 | 231.80 | 235.00 | 228.00 | 233.77 | 233.77 | -0.16% | 4,137 |
| Sep 29, 2025 | 230.00 | 236.86 | 229.00 | 234.14 | 234.14 | 1.98% | 610 |
| Sep 26, 2025 | 225.62 | 230.00 | 225.62 | 229.60 | 229.60 | 2.14% | 736 |