Airbus SE (EADSY)
OTCMKTS
· Delayed Price · Currency is USD
44.01
-0.54 (-1.21%)
May 12, 2025, 3:59 PM EDT
Airbus SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 44.29 | 44.29 | 43.36 | 44.01 | 44.01 | -1.21% | 376,395 |
| May 9, 2025 | 44.68 | 44.75 | 44.38 | 44.55 | 44.55 | 0.07% | 345,855 |
| May 8, 2025 | 44.30 | 44.80 | 44.30 | 44.52 | 44.52 | 2.18% | 357,937 |
| May 7, 2025 | 43.85 | 43.90 | 43.05 | 43.57 | 43.57 | -2.09% | 552,405 |
| May 6, 2025 | 44.18 | 44.61 | 44.15 | 44.50 | 44.50 | -1.16% | 1,739,488 |
| May 5, 2025 | 44.70 | 45.02 | 44.62 | 45.02 | 45.02 | 2.43% | 647,259 |
| May 2, 2025 | 43.82 | 44.15 | 43.68 | 43.95 | 43.95 | 0.11% | 1,470,556 |
| May 1, 2025 | 44.15 | 44.79 | 43.25 | 43.90 | 43.90 | 1.93% | 411,249 |
| Apr 30, 2025 | 41.42 | 43.19 | 41.14 | 43.07 | 43.07 | 4.62% | 2,191,962 |
| Apr 29, 2025 | 41.01 | 41.47 | 40.87 | 41.17 | 41.17 | -0.99% | 2,186,750 |
| Apr 28, 2025 | 41.30 | 41.58 | 41.00 | 41.58 | 41.58 | 3.33% | 1,530,692 |
| Apr 25, 2025 | 39.81 | 40.27 | 39.80 | 40.24 | 40.24 | 2.39% | 1,223,030 |
| Apr 24, 2025 | 38.99 | 39.33 | 38.86 | 39.30 | 39.30 | -0.28% | 280,682 |
| Apr 23, 2025 | 39.52 | 40.14 | 39.25 | 39.41 | 39.41 | 1.03% | 405,362 |
| Apr 22, 2025 | 38.96 | 39.38 | 38.74 | 39.01 | 38.23 | 0.93% | 526,256 |
| Apr 21, 2025 | 39.27 | 39.27 | 38.01 | 38.65 | 37.88 | -1.20% | 434,363 |
| Apr 17, 2025 | 38.70 | 39.49 | 38.45 | 39.12 | 38.34 | -1.24% | 506,232 |
| Apr 16, 2025 | 39.56 | 40.20 | 39.44 | 39.61 | 38.82 | -0.78% | 506,938 |
| Apr 15, 2025 | 39.46 | 39.99 | 39.39 | 39.92 | 39.12 | 1.14% | 458,585 |
| Apr 14, 2025 | 39.25 | 39.65 | 39.09 | 39.47 | 38.68 | 1.36% | 395,339 |
| Apr 11, 2025 | 38.39 | 38.99 | 38.01 | 38.94 | 38.16 | -0.79% | 428,954 |
| Apr 10, 2025 | 39.18 | 39.42 | 38.15 | 39.25 | 38.46 | -3.11% | 613,368 |
| Apr 9, 2025 | 36.84 | 40.83 | 36.28 | 40.51 | 39.70 | 8.26% | 1,182,761 |
| Apr 8, 2025 | 39.05 | 39.10 | 36.89 | 37.42 | 36.67 | - | 658,419 |
| Apr 7, 2025 | 37.59 | 39.63 | 36.51 | 37.42 | 36.67 | -6.00% | 1,337,078 |
| Apr 4, 2025 | 40.61 | 40.76 | 39.69 | 39.81 | 39.01 | -8.71% | 768,006 |
| Apr 3, 2025 | 43.43 | 44.13 | 43.40 | 43.61 | 42.74 | -1.36% | 357,528 |
| Apr 2, 2025 | 43.51 | 45.12 | 43.50 | 44.21 | 43.32 | -2.36% | 295,067 |
| Apr 1, 2025 | 44.76 | 45.53 | 44.59 | 45.28 | 44.37 | 2.70% | 478,237 |
| Mar 31, 2025 | 44.06 | 44.21 | 43.69 | 44.09 | 43.21 | -1.63% | 375,112 |
| Mar 28, 2025 | 44.95 | 45.24 | 44.67 | 44.82 | 43.92 | -1.30% | 266,287 |
| Mar 27, 2025 | 45.29 | 45.52 | 45.23 | 45.41 | 44.50 | -0.29% | 665,261 |
| Mar 26, 2025 | 45.92 | 46.16 | 45.36 | 45.54 | 44.63 | -2.00% | 1,077,039 |
| Mar 25, 2025 | 46.38 | 46.67 | 46.15 | 46.47 | 45.54 | 2.79% | 1,024,815 |
| Mar 24, 2025 | 45.13 | 45.50 | 44.81 | 45.21 | 44.30 | 0.62% | 544,205 |
| Mar 21, 2025 | 44.97 | 45.11 | 44.60 | 44.93 | 44.03 | -0.82% | 384,262 |
| Mar 20, 2025 | 44.89 | 45.39 | 44.70 | 45.30 | 44.39 | -3.02% | 570,916 |
| Mar 19, 2025 | 46.72 | 46.85 | 46.27 | 46.71 | 45.77 | -0.83% | 774,160 |
| Mar 18, 2025 | 46.68 | 47.32 | 46.41 | 47.10 | 46.16 | 0.53% | 1,362,494 |
| Mar 17, 2025 | 46.41 | 46.96 | 46.36 | 46.85 | 45.91 | 1.54% | 701,037 |
| Mar 14, 2025 | 45.44 | 46.27 | 45.35 | 46.14 | 45.22 | 4.37% | 361,040 |
| Mar 13, 2025 | 44.50 | 44.58 | 43.87 | 44.21 | 43.32 | -1.54% | 426,494 |
| Mar 12, 2025 | 45.54 | 45.57 | 44.57 | 44.90 | 44.00 | 0.63% | 592,719 |
| Mar 11, 2025 | 44.67 | 45.09 | 44.00 | 44.62 | 43.73 | 0.95% | 448,860 |
| Mar 10, 2025 | 45.61 | 45.84 | 43.73 | 44.20 | 43.31 | -5.96% | 495,675 |
| Mar 7, 2025 | 45.86 | 47.12 | 45.76 | 47.00 | 46.06 | 1.14% | 1,004,952 |
| Mar 6, 2025 | 46.46 | 47.00 | 46.26 | 46.47 | 45.54 | -1.12% | 1,030,112 |
| Mar 5, 2025 | 46.29 | 47.50 | 46.27 | 47.00 | 46.05 | 1.83% | 1,262,886 |
| Mar 4, 2025 | 44.61 | 46.51 | 44.04 | 46.15 | 45.22 | -0.75% | 1,024,406 |
| Mar 3, 2025 | 46.17 | 46.50 | 45.51 | 46.50 | 45.57 | 7.22% | 1,164,523 |