Airbus SE (EADSF)
OTCMKTS
· Delayed Price · Currency is USD
203.46
-2.69 (-1.30%)
At close: Mar 6, 2026
Airbus SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 200.00 | 206.92 | 200.00 | 203.46 | 203.46 | -1.30% | 2,952 |
| Mar 5, 2026 | 201.05 | 214.00 | 201.05 | 206.15 | 206.15 | 0.07% | 1,247 |
| Mar 4, 2026 | 210.00 | 212.00 | 200.45 | 206.00 | 206.00 | -1.90% | 1,600 |
| Mar 3, 2026 | 195.97 | 211.79 | 195.97 | 210.00 | 210.00 | - | 4,055 |
| Mar 2, 2026 | 216.62 | 216.65 | 210.00 | 210.01 | 210.01 | -7.08% | 2,391 |
| Feb 27, 2026 | 211.70 | 226.00 | 211.70 | 226.00 | 226.00 | 2.74% | 8,213 |
| Feb 26, 2026 | 215.50 | 228.96 | 215.50 | 219.98 | 219.98 | 0.78% | 21,891 |
| Feb 25, 2026 | 216.00 | 219.60 | 216.00 | 218.27 | 218.27 | 1.85% | 1,171 |
| Feb 24, 2026 | 215.11 | 220.16 | 211.76 | 214.30 | 214.30 | -0.77% | 73,715 |
| Feb 23, 2026 | 225.00 | 225.79 | 215.34 | 215.95 | 215.95 | -3.59% | 1,181 |
| Feb 20, 2026 | 228.86 | 228.86 | 221.00 | 224.00 | 224.00 | 1.82% | 3,567 |
| Feb 19, 2026 | 226.00 | 230.60 | 219.04 | 220.00 | 220.00 | -7.85% | 7,562 |
| Feb 18, 2026 | 232.50 | 240.46 | 232.50 | 238.75 | 238.75 | 2.03% | 4,922 |
| Feb 17, 2026 | 235.63 | 235.63 | 226.60 | 234.00 | 234.00 | 3.31% | 5,262 |
| Feb 13, 2026 | 228.99 | 235.75 | 225.39 | 226.51 | 226.51 | -0.65% | 688 |
| Feb 12, 2026 | 222.50 | 231.12 | 221.95 | 228.00 | 228.00 | 0.31% | 895 |
| Feb 11, 2026 | 225.00 | 232.65 | 221.03 | 227.29 | 227.29 | -2.41% | 3,034 |
| Feb 10, 2026 | 234.47 | 234.47 | 227.58 | 232.90 | 232.90 | 0.99% | 769 |
| Feb 9, 2026 | 225.50 | 231.04 | 223.60 | 230.62 | 230.62 | 2.05% | 5,133 |
| Feb 6, 2026 | 227.45 | 228.64 | 221.53 | 226.00 | 226.00 | -0.26% | 1,058 |
| Feb 5, 2026 | 220.00 | 227.45 | 220.00 | 226.60 | 226.60 | 1.16% | 2,245 |
| Feb 4, 2026 | 223.19 | 228.45 | 221.62 | 224.00 | 224.00 | -1.10% | 2,775 |
| Feb 3, 2026 | 223.50 | 230.60 | 223.00 | 226.50 | 226.50 | -1.78% | 1,622 |
| Feb 2, 2026 | 232.45 | 232.45 | 228.00 | 230.60 | 230.60 | -1.39% | 2,926 |
| Jan 30, 2026 | 235.00 | 235.00 | 228.00 | 233.84 | 233.84 | -0.11% | 2,759 |
| Jan 29, 2026 | 232.00 | 235.00 | 229.63 | 234.10 | 234.10 | 0.91% | 1,330 |
| Jan 28, 2026 | 238.01 | 243.39 | 229.28 | 232.00 | 232.00 | -2.85% | 5,151 |
| Jan 27, 2026 | 241.00 | 243.79 | 238.00 | 238.80 | 238.80 | -0.08% | 7,253 |
| Jan 26, 2026 | 247.00 | 252.49 | 238.01 | 239.00 | 239.00 | -1.24% | 3,348 |
| Jan 23, 2026 | 233.85 | 253.69 | 233.85 | 242.00 | 242.00 | -0.50% | 3,055 |
| Jan 22, 2026 | 245.88 | 246.00 | 240.01 | 243.22 | 243.22 | -0.73% | 39,790 |
| Jan 21, 2026 | 246.35 | 246.35 | 240.00 | 245.00 | 245.00 | 0.33% | 2,308 |
| Jan 20, 2026 | 249.14 | 249.14 | 241.00 | 244.20 | 244.20 | -2.32% | 3,780 |
| Jan 16, 2026 | 249.10 | 253.02 | 249.01 | 250.00 | 250.00 | 1.42% | 3,339 |
| Jan 15, 2026 | 250.10 | 250.53 | 246.31 | 246.51 | 246.51 | -1.44% | 3,355 |
| Jan 14, 2026 | 256.00 | 259.00 | 250.10 | 250.10 | 250.10 | -2.70% | 3,908 |
| Jan 13, 2026 | 255.00 | 258.40 | 254.00 | 257.05 | 257.05 | 2.00% | 2,356 |
| Jan 12, 2026 | 251.70 | 255.00 | 250.00 | 252.00 | 252.00 | 0.12% | 2,589 |
| Jan 9, 2026 | 252.00 | 252.00 | 246.65 | 251.70 | 251.70 | 0.56% | 1,048 |
| Jan 8, 2026 | 251.00 | 252.00 | 250.00 | 250.30 | 250.30 | -0.17% | 966 |
| Jan 7, 2026 | 245.76 | 254.05 | 245.76 | 250.73 | 250.73 | 0.78% | 2,322 |
| Jan 6, 2026 | 249.80 | 249.80 | 241.37 | 248.80 | 248.80 | 2.49% | 1,441 |
| Jan 5, 2026 | 252.20 | 252.20 | 241.37 | 242.75 | 242.75 | 1.48% | 1,029 |
| Jan 2, 2026 | 242.65 | 242.65 | 235.60 | 239.20 | 239.20 | 2.49% | 3,739 |
| Dec 31, 2025 | 230.58 | 244.12 | 230.58 | 233.40 | 233.40 | 0.97% | 6,109 |
| Dec 30, 2025 | 237.70 | 237.70 | 230.58 | 231.16 | 231.16 | 0.30% | 507 |
| Dec 29, 2025 | 231.82 | 235.75 | 229.34 | 230.47 | 230.47 | -0.58% | 1,001 |
| Dec 26, 2025 | 234.25 | 234.25 | 228.40 | 231.82 | 231.82 | -0.93% | 869 |
| Dec 24, 2025 | 241.20 | 241.20 | 228.40 | 234.00 | 234.00 | 0.78% | 1,442 |
| Dec 23, 2025 | 234.00 | 234.00 | 228.40 | 232.20 | 232.20 | 0.95% | 678 |
| Dec 22, 2025 | 231.10 | 234.00 | 227.00 | 230.02 | 230.02 | 0.49% | 452 |
| Dec 19, 2025 | 222.30 | 234.00 | 222.30 | 228.90 | 228.90 | 1.28% | 6,736 |
| Dec 18, 2025 | 224.35 | 230.63 | 224.35 | 226.00 | 226.00 | 1.80% | 2,842 |
| Dec 17, 2025 | 225.00 | 228.58 | 222.00 | 222.00 | 222.00 | -1.77% | 1,215 |
| Dec 16, 2025 | 231.68 | 231.68 | 225.60 | 226.00 | 226.00 | -1.14% | 1,166 |
| Dec 15, 2025 | 229.00 | 232.19 | 228.05 | 228.60 | 228.60 | 0.43% | 1,600 |
| Dec 12, 2025 | 230.88 | 232.67 | 227.50 | 227.62 | 227.62 | 0.72% | 1,082 |
| Dec 11, 2025 | 227.00 | 229.00 | 225.34 | 226.00 | 226.00 | -0.44% | 913 |
| Dec 10, 2025 | 228.80 | 229.50 | 224.98 | 227.00 | 227.00 | 0.89% | 1,182 |
| Dec 9, 2025 | 229.50 | 230.47 | 225.00 | 225.00 | 225.00 | -2.39% | 1,658 |
| Dec 8, 2025 | 229.00 | 233.00 | 229.00 | 230.50 | 230.50 | 0.65% | 2,776 |
| 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 |