Airbus SE (EADSF)
OTCMKTS
· Delayed Price · Currency is USD
175.00
-3.73 (-2.09%)
May 12, 2025, 3:52 PM EDT
Airbus SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 176.24 | 176.24 | 172.99 | 175.00 | 175.00 | -2.09% | 1,578 |
| May 9, 2025 | 179.36 | 179.36 | 177.94 | 178.73 | 178.73 | 0.69% | 2,184 |
| May 8, 2025 | 177.50 | 177.50 | 177.50 | 177.50 | 177.50 | 0.21% | 1,161 |
| May 7, 2025 | 179.05 | 179.24 | 177.12 | 177.12 | 177.12 | -0.37% | 1,572 |
| May 6, 2025 | 177.97 | 178.50 | 176.69 | 177.78 | 177.78 | -1.23% | 4,902 |
| May 5, 2025 | 184.25 | 184.25 | 179.00 | 180.00 | 180.00 | 0.84% | 2,804 |
| May 2, 2025 | 179.16 | 179.16 | 175.70 | 178.50 | 178.50 | 5.37% | 4,783 |
| May 1, 2025 | 169.40 | 169.40 | 169.40 | 169.40 | 169.40 | 2.67% | 578 |
| Apr 30, 2025 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - | 978 |
| Apr 29, 2025 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 0.92% | 1,518 |
| Apr 28, 2025 | 163.50 | 163.50 | 163.50 | 163.50 | 163.50 | 3.40% | 3,986 |
| Apr 25, 2025 | 162.92 | 162.92 | 158.13 | 158.13 | 158.13 | -0.55% | 2,712 |
| Apr 24, 2025 | 158.00 | 162.34 | 158.00 | 159.00 | 159.00 | - | 1,503 |
| Apr 23, 2025 | 163.25 | 163.25 | 157.28 | 159.00 | 159.00 | 6.16% | 3,774 |
| Apr 22, 2025 | 160.00 | 160.00 | 149.78 | 149.78 | 148.72 | -3.37% | 1,205 |
| Apr 21, 2025 | 160.00 | 166.90 | 153.15 | 155.00 | 153.90 | - | 13,604 |
| Apr 17, 2025 | 159.98 | 159.98 | 155.00 | 155.00 | 150.55 | -2.41% | 2,151 |
| Apr 16, 2025 | 161.68 | 163.35 | 158.07 | 158.84 | 154.27 | -0.81% | 3,662 |
| Apr 15, 2025 | 156.10 | 162.77 | 156.10 | 160.13 | 155.52 | 2.64% | 2,712 |
| Apr 14, 2025 | 156.01 | 156.01 | 156.01 | 156.01 | 151.53 | 0.53% | 1,013 |
| Apr 11, 2025 | 159.02 | 159.02 | 153.00 | 155.20 | 150.73 | 0.12% | 2,025 |
| Apr 10, 2025 | 159.53 | 160.16 | 155.00 | 155.01 | 150.56 | -4.46% | 2,852 |
| Apr 9, 2025 | 145.00 | 162.24 | 145.00 | 162.24 | 157.58 | 9.58% | 6,036 |
| Apr 8, 2025 | 153.90 | 154.25 | 148.06 | 148.06 | 143.80 | -1.95% | 7,060 |
| Apr 7, 2025 | 149.55 | 154.61 | 147.76 | 151.00 | 146.66 | -1.86% | 18,139 |
| Apr 4, 2025 | 157.65 | 157.65 | 153.36 | 153.86 | 149.44 | -12.11% | 1,985 |
| Apr 3, 2025 | 174.00 | 175.55 | 174.00 | 175.05 | 170.02 | -1.21% | 1,308 |
| Apr 2, 2025 | 176.50 | 177.19 | 176.50 | 177.19 | 172.10 | -1.29% | 2,075 |
| Apr 1, 2025 | 179.50 | 179.50 | 179.50 | 179.50 | 174.34 | 0.87% | 546 |
| Mar 31, 2025 | 174.40 | 178.15 | 174.40 | 177.96 | 172.85 | -1.25% | 32,089 |
| Mar 28, 2025 | 183.16 | 184.38 | 180.22 | 180.22 | 175.04 | -1.72% | 2,265 |
| Mar 27, 2025 | 183.38 | 183.38 | 182.88 | 183.38 | 178.11 | -2.41% | 1,216 |
| Mar 26, 2025 | 188.00 | 188.00 | 187.90 | 187.90 | 182.50 | 2.38% | 1,671 |
| Mar 25, 2025 | 188.00 | 188.00 | 182.65 | 183.54 | 178.26 | 0.93% | 1,595 |
| Mar 24, 2025 | 182.65 | 182.65 | 178.64 | 181.84 | 176.62 | 1.80% | 2,119 |
| Mar 21, 2025 | 182.05 | 182.05 | 178.62 | 178.62 | 173.49 | -2.16% | 1,632 |
| Mar 20, 2025 | 184.10 | 184.10 | 179.88 | 182.56 | 177.31 | -1.85% | 9,765 |
| Mar 19, 2025 | 189.00 | 189.00 | 186.00 | 186.00 | 180.65 | -1.31% | 2,597 |
| Mar 18, 2025 | 187.70 | 189.46 | 187.00 | 188.46 | 183.04 | 0.36% | 2,960 |
| Mar 17, 2025 | 186.33 | 187.78 | 186.33 | 187.78 | 182.38 | 1.92% | 2,290 |
| Mar 14, 2025 | 182.48 | 185.45 | 182.02 | 184.24 | 178.95 | 4.09% | 1,856 |
| Mar 13, 2025 | 177.01 | 177.01 | 177.01 | 177.01 | 171.92 | -1.11% | 2,296 |
| Mar 12, 2025 | 182.23 | 182.50 | 179.00 | 179.00 | 173.86 | -2.41% | 3,913 |
| Mar 11, 2025 | 180.00 | 183.42 | 177.01 | 183.42 | 178.15 | 3.62% | 1,538 |
| Mar 10, 2025 | 186.00 | 186.00 | 176.47 | 177.02 | 171.93 | -4.43% | 3,602 |
| Mar 7, 2025 | 186.73 | 186.73 | 183.50 | 185.22 | 179.90 | -1.20% | 1,099 |
| Mar 6, 2025 | 188.65 | 188.65 | 187.48 | 187.48 | 182.09 | -1.11% | 3,008 |
| Mar 5, 2025 | 185.25 | 189.58 | 185.25 | 189.58 | 184.13 | 4.05% | 3,001 |
| Mar 4, 2025 | 183.99 | 183.99 | 180.20 | 182.19 | 176.95 | -1.13% | 1,859 |
| Mar 3, 2025 | 185.07 | 185.28 | 183.39 | 184.28 | 178.98 | 7.45% | 3,482 |