Airbus SE (EADSF)
OTCMKTS
· Delayed Price · Currency is USD
209.20
+1.24 (0.60%)
Jun 27, 2025, 3:52 PM EDT
Airbus SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 207.96 | 210.00 | 206.57 | 209.82 | - | 0.89% | 11 |
| 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 |
| Jun 4, 2025 | 192.50 | 195.20 | 192.46 | 193.60 | 193.60 | 2.71% | 15,035 |
| Jun 3, 2025 | 188.00 | 191.27 | 188.00 | 188.50 | 188.50 | 0.27% | 153,043 |
| Jun 2, 2025 | 185.00 | 188.00 | 185.00 | 188.00 | 188.00 | 1.62% | 1,020 |
| May 30, 2025 | 184.50 | 185.01 | 184.50 | 185.01 | 185.01 | 0.27% | 89,188 |
| May 29, 2025 | 186.96 | 186.96 | 184.15 | 184.50 | 184.50 | 1.43% | 3,176 |
| May 28, 2025 | 186.00 | 186.00 | 180.50 | 181.90 | 181.90 | -1.14% | 6,097 |
| May 27, 2025 | 184.21 | 184.21 | 183.50 | 184.00 | 184.00 | 3.17% | 1,247 |
| May 23, 2025 | 173.40 | 179.00 | 173.40 | 178.35 | 178.35 | -1.09% | 1,637 |
| May 22, 2025 | 181.25 | 184.06 | 180.31 | 180.31 | 180.31 | -1.83% | 1,805 |
| May 21, 2025 | 183.00 | 183.66 | 183.00 | 183.66 | 183.66 | 1.19% | 2,702 |
| May 20, 2025 | 181.90 | 181.90 | 181.50 | 181.50 | 181.50 | -0.82% | 1,472 |
| May 19, 2025 | 180.50 | 183.00 | 180.50 | 183.00 | 183.00 | 1.96% | 1,383 |
| May 16, 2025 | 178.00 | 179.48 | 178.00 | 179.48 | 179.48 | 0.55% | 1,740 |
| May 15, 2025 | 178.00 | 179.00 | 176.70 | 178.50 | 178.50 | -0.36% | 4,404 |
| May 14, 2025 | 178.54 | 179.15 | 178.54 | 179.15 | 179.15 | 0.08% | 2,400 |
| May 13, 2025 | 178.70 | 179.00 | 178.70 | 179.00 | 179.00 | 2.29% | 3,402 |
| 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 |