Airbus SE (EADSF)
OTCMKTS
· Delayed Price · Currency is USD
190.00
-3.50 (-1.81%)
Apr 28, 2026, 2:05 PM EST
Airbus SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 199.46 | 199.46 | 190.00 | 190.00 | - | -1.81% | 4 |
| Apr 27, 2026 | 193.42 | 198.61 | 193.42 | 193.50 | 193.50 | - | 1,604 |
| Apr 24, 2026 | 197.05 | 197.53 | 192.64 | 193.50 | 193.50 | 0.23% | 2,643 |
| Apr 23, 2026 | 194.20 | 198.99 | 193.05 | 193.05 | 193.05 | -0.97% | 6,637 |
| Apr 22, 2026 | 197.93 | 199.01 | 193.71 | 194.94 | 194.94 | -2.04% | 1,326 |
| Apr 21, 2026 | 204.83 | 205.06 | 198.83 | 199.00 | 199.00 | -3.86% | 19,188 |
| Apr 20, 2026 | 213.00 | 216.80 | 205.54 | 207.00 | 203.23 | -1.99% | 3,609 |
| Apr 17, 2026 | 214.71 | 219.00 | 206.44 | 211.21 | 207.36 | 5.60% | 5,773 |
| Apr 16, 2026 | 204.17 | 211.47 | 199.23 | 200.01 | 196.37 | -1.83% | 753 |
| Apr 15, 2026 | 202.00 | 207.00 | 200.90 | 203.74 | 200.02 | 0.12% | 668 |
| Apr 14, 2026 | 205.76 | 206.04 | 202.01 | 203.50 | 199.79 | 1.22% | 1,163 |
| Apr 13, 2026 | 198.02 | 201.87 | 195.70 | 201.05 | 197.39 | 0.78% | 8,923 |
| Apr 10, 2026 | 199.04 | 201.98 | 196.72 | 199.50 | 195.87 | -0.54% | 2,919 |
| Apr 9, 2026 | 199.89 | 202.39 | 195.45 | 200.59 | 196.94 | -0.70% | 577 |
| Apr 8, 2026 | 205.00 | 207.63 | 201.60 | 202.00 | 198.32 | 5.89% | 19,904 |
| Apr 7, 2026 | 190.46 | 191.73 | 186.30 | 190.76 | 187.28 | -1.67% | 2,154 |
| Apr 6, 2026 | 189.17 | 200.00 | 187.07 | 194.00 | 190.47 | 2.09% | 2,002 |
| Apr 2, 2026 | 188.83 | 193.46 | 186.30 | 190.03 | 186.57 | -1.81% | 994 |
| Apr 1, 2026 | 191.00 | 198.09 | 191.00 | 193.53 | 190.00 | 2.51% | 1,924 |
| Mar 31, 2026 | 180.00 | 189.15 | 180.00 | 188.80 | 185.36 | 4.54% | 3,567 |
| Mar 30, 2026 | 186.00 | 186.00 | 180.00 | 180.60 | 177.31 | -1.90% | 1,328 |
| Mar 27, 2026 | 194.80 | 194.80 | 184.10 | 184.10 | 180.75 | -2.50% | 4,407 |
| Mar 26, 2026 | 198.58 | 198.58 | 186.96 | 188.82 | 185.38 | -2.83% | 1,824 |
| Mar 25, 2026 | 196.13 | 198.00 | 191.80 | 194.32 | 190.78 | 1.31% | 2,251 |
| Mar 24, 2026 | 193.91 | 195.46 | 186.19 | 191.80 | 188.31 | -1.24% | 4,293 |
| Mar 23, 2026 | 193.45 | 200.90 | 190.80 | 194.20 | 190.66 | 5.51% | 4,137 |
| Mar 20, 2026 | 184.73 | 191.04 | 184.00 | 184.06 | 180.71 | -4.38% | 1,751 |
| Mar 19, 2026 | 190.00 | 192.50 | 185.00 | 192.50 | 188.99 | 0.22% | 1,980 |
| Mar 18, 2026 | 206.35 | 206.35 | 192.07 | 192.07 | 188.57 | -2.01% | 570 |
| Mar 17, 2026 | 202.57 | 206.45 | 193.05 | 196.00 | 192.43 | -0.53% | 749 |
| Mar 16, 2026 | 197.52 | 197.60 | 193.98 | 197.05 | 193.46 | 2.63% | 7,661 |
| Mar 13, 2026 | 195.00 | 202.60 | 192.00 | 192.00 | 188.50 | -2.04% | 1,798 |
| Mar 12, 2026 | 204.75 | 207.71 | 195.50 | 196.00 | 192.43 | -2.97% | 2,307 |
| Mar 11, 2026 | 207.00 | 211.29 | 201.16 | 202.00 | 198.32 | -1.34% | 835 |
| Mar 10, 2026 | 206.08 | 213.70 | 202.50 | 204.75 | 201.02 | 2.38% | 2,505 |
| Mar 9, 2026 | 203.96 | 206.02 | 198.00 | 200.00 | 196.36 | -1.70% | 8,046 |
| Mar 6, 2026 | 200.00 | 206.92 | 200.00 | 203.46 | 199.75 | -1.30% | 2,952 |
| Mar 5, 2026 | 201.05 | 214.00 | 201.05 | 206.15 | 202.39 | 0.07% | 1,247 |
| Mar 4, 2026 | 210.00 | 212.00 | 200.45 | 206.00 | 202.25 | -1.90% | 1,600 |
| Mar 3, 2026 | 195.97 | 211.79 | 195.97 | 210.00 | 206.17 | - | 4,055 |
| Mar 2, 2026 | 216.62 | 216.65 | 210.00 | 210.01 | 206.18 | -7.08% | 2,391 |
| Feb 27, 2026 | 211.70 | 226.00 | 211.70 | 226.00 | 221.88 | 2.74% | 8,213 |
| Feb 26, 2026 | 215.50 | 228.96 | 215.50 | 219.98 | 215.97 | 0.78% | 21,891 |
| Feb 25, 2026 | 216.00 | 219.60 | 216.00 | 218.27 | 214.29 | 1.85% | 1,171 |
| Feb 24, 2026 | 215.11 | 220.16 | 211.76 | 214.30 | 210.39 | -0.77% | 73,715 |
| Feb 23, 2026 | 225.00 | 225.79 | 215.34 | 215.95 | 212.02 | -3.59% | 1,181 |
| Feb 20, 2026 | 228.86 | 228.86 | 221.00 | 224.00 | 219.92 | 1.82% | 3,567 |
| Feb 19, 2026 | 226.00 | 230.60 | 219.04 | 220.00 | 215.99 | -7.85% | 7,562 |
| Feb 18, 2026 | 232.50 | 240.46 | 232.50 | 238.75 | 234.40 | 2.03% | 4,922 |
| Feb 17, 2026 | 235.63 | 235.63 | 226.60 | 234.00 | 229.74 | 3.31% | 5,262 |
| Feb 13, 2026 | 228.99 | 235.75 | 225.39 | 226.51 | 222.39 | -0.65% | 688 |
| Feb 12, 2026 | 222.50 | 231.12 | 221.95 | 228.00 | 223.85 | 0.31% | 895 |
| Feb 11, 2026 | 225.00 | 232.65 | 221.03 | 227.29 | 223.15 | -2.41% | 3,034 |
| Feb 10, 2026 | 234.47 | 234.47 | 227.58 | 232.90 | 228.66 | 0.99% | 769 |
| Feb 9, 2026 | 225.50 | 231.04 | 223.60 | 230.62 | 226.42 | 2.05% | 5,133 |
| Feb 6, 2026 | 227.45 | 228.64 | 221.53 | 226.00 | 221.88 | -0.26% | 1,058 |
| Feb 5, 2026 | 220.00 | 227.45 | 220.00 | 226.60 | 222.47 | 1.16% | 2,245 |
| Feb 4, 2026 | 223.19 | 228.45 | 221.62 | 224.00 | 219.92 | -1.10% | 2,775 |
| Feb 3, 2026 | 223.50 | 230.60 | 223.00 | 226.50 | 222.37 | -1.78% | 1,622 |
| Feb 2, 2026 | 232.45 | 232.45 | 228.00 | 230.60 | 226.40 | -1.39% | 2,926 |
| Jan 30, 2026 | 235.00 | 235.00 | 228.00 | 233.84 | 229.58 | -0.11% | 2,759 |
| Jan 29, 2026 | 232.00 | 235.00 | 229.63 | 234.10 | 229.84 | 0.91% | 1,330 |
| Jan 28, 2026 | 238.01 | 243.39 | 229.28 | 232.00 | 227.77 | -2.85% | 5,151 |
| Jan 27, 2026 | 241.00 | 243.79 | 238.00 | 238.80 | 234.45 | -0.08% | 7,253 |
| Jan 26, 2026 | 247.00 | 252.49 | 238.01 | 239.00 | 234.65 | -1.24% | 3,348 |
| Jan 23, 2026 | 233.85 | 253.69 | 233.85 | 242.00 | 237.59 | -0.50% | 3,055 |
| Jan 22, 2026 | 245.88 | 246.00 | 240.01 | 243.22 | 238.79 | -0.73% | 39,790 |
| Jan 21, 2026 | 246.35 | 246.35 | 240.00 | 245.00 | 240.54 | 0.33% | 2,308 |
| Jan 20, 2026 | 249.14 | 249.14 | 241.00 | 244.20 | 239.75 | -2.32% | 3,780 |
| Jan 16, 2026 | 249.10 | 253.02 | 249.01 | 250.00 | 245.45 | 1.42% | 3,339 |
| Jan 15, 2026 | 250.10 | 250.53 | 246.31 | 246.51 | 242.02 | -1.44% | 3,355 |
| Jan 14, 2026 | 256.00 | 259.00 | 250.10 | 250.10 | 245.54 | -2.70% | 3,908 |
| Jan 13, 2026 | 255.00 | 258.40 | 254.00 | 257.05 | 252.37 | 2.00% | 2,356 |
| Jan 12, 2026 | 251.70 | 255.00 | 250.00 | 252.00 | 247.41 | 0.12% | 2,589 |
| Jan 9, 2026 | 252.00 | 252.00 | 246.65 | 251.70 | 247.11 | 0.56% | 1,048 |
| Jan 8, 2026 | 251.00 | 252.00 | 250.00 | 250.30 | 245.74 | -0.17% | 966 |
| Jan 7, 2026 | 245.76 | 254.05 | 245.76 | 250.73 | 246.16 | 0.78% | 2,322 |
| Jan 6, 2026 | 249.80 | 249.80 | 241.37 | 248.80 | 244.27 | 2.49% | 1,441 |
| Jan 5, 2026 | 252.20 | 252.20 | 241.37 | 242.75 | 238.33 | 1.48% | 1,029 |
| Jan 2, 2026 | 242.65 | 242.65 | 235.60 | 239.20 | 234.84 | 2.49% | 3,739 |
| Dec 31, 2025 | 230.58 | 244.12 | 230.58 | 233.40 | 229.15 | 0.97% | 6,109 |
| Dec 30, 2025 | 237.70 | 237.70 | 230.58 | 231.16 | 226.95 | 0.30% | 507 |
| Dec 29, 2025 | 231.82 | 235.75 | 229.34 | 230.47 | 226.27 | -0.58% | 1,001 |
| Dec 26, 2025 | 234.25 | 234.25 | 228.40 | 231.82 | 227.60 | -0.93% | 869 |
| Dec 24, 2025 | 241.20 | 241.20 | 228.40 | 234.00 | 229.74 | 0.78% | 1,442 |
| Dec 23, 2025 | 234.00 | 234.00 | 228.40 | 232.20 | 227.97 | 0.95% | 678 |
| Dec 22, 2025 | 231.10 | 234.00 | 227.00 | 230.02 | 225.83 | 0.49% | 452 |
| Dec 19, 2025 | 222.30 | 234.00 | 222.30 | 228.90 | 224.73 | 1.28% | 6,736 |
| Dec 18, 2025 | 224.35 | 230.63 | 224.35 | 226.00 | 221.88 | 1.80% | 2,842 |
| Dec 17, 2025 | 225.00 | 228.58 | 222.00 | 222.00 | 217.96 | -1.77% | 1,215 |
| Dec 16, 2025 | 231.68 | 231.68 | 225.60 | 226.00 | 221.88 | -1.14% | 1,166 |
| Dec 15, 2025 | 229.00 | 232.19 | 228.05 | 228.60 | 224.44 | 0.43% | 1,600 |
| Dec 12, 2025 | 230.88 | 232.67 | 227.50 | 227.62 | 223.47 | 0.72% | 1,082 |
| Dec 11, 2025 | 227.00 | 229.00 | 225.34 | 226.00 | 221.88 | -0.44% | 913 |
| Dec 10, 2025 | 228.80 | 229.50 | 224.98 | 227.00 | 222.86 | 0.89% | 1,182 |
| Dec 9, 2025 | 229.50 | 230.47 | 225.00 | 225.00 | 220.90 | -2.39% | 1,658 |
| Dec 8, 2025 | 229.00 | 233.00 | 229.00 | 230.50 | 226.30 | 0.65% | 2,776 |
| Dec 5, 2025 | 234.00 | 234.00 | 224.90 | 229.01 | 224.84 | -0.21% | 2,057 |
| Dec 4, 2025 | 236.65 | 236.65 | 229.00 | 229.50 | 225.32 | -1.50% | 1,558 |
| Dec 3, 2025 | 228.51 | 233.50 | 228.51 | 233.00 | 228.76 | 5.18% | 7,452 |