Airbus SE (EADSY)
OTCMKTS
· Delayed Price · Currency is USD
57.14
-0.26 (-0.45%)
At close: Dec 5, 2025
Airbus SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 57.60 | 57.73 | 57.11 | 57.14 | 57.14 | -0.45% | 322,254 |
| Dec 4, 2025 | 57.51 | 57.67 | 57.24 | 57.40 | 57.40 | -1.54% | 512,083 |
| Dec 3, 2025 | 57.90 | 58.33 | 57.50 | 58.30 | 58.30 | 5.08% | 893,566 |
| Dec 2, 2025 | 55.28 | 55.96 | 55.05 | 55.48 | 55.48 | -0.72% | 501,962 |
| Dec 1, 2025 | 56.33 | 56.54 | 55.87 | 55.88 | 55.88 | -3.24% | 1,251,266 |
| Nov 28, 2025 | 59.32 | 59.36 | 57.75 | 57.75 | 57.75 | -1.97% | 1,861,053 |
| Nov 26, 2025 | 58.70 | 59.60 | 58.26 | 58.91 | 58.91 | 0.89% | 473,622 |
| Nov 25, 2025 | 58.34 | 58.55 | 57.70 | 58.39 | 58.39 | 1.88% | 333,361 |
| Nov 24, 2025 | 57.65 | 58.27 | 57.29 | 57.32 | 57.32 | -1.99% | 319,313 |
| Nov 21, 2025 | 58.74 | 58.88 | 57.95 | 58.48 | 58.48 | 0.88% | 343,632 |
| Nov 20, 2025 | 59.50 | 59.76 | 57.93 | 57.97 | 57.97 | -1.14% | 444,372 |
| Nov 19, 2025 | 58.47 | 58.96 | 58.33 | 58.64 | 58.64 | -0.91% | 312,038 |
| Nov 18, 2025 | 59.48 | 59.60 | 58.60 | 59.18 | 59.18 | -0.90% | 390,872 |
| Nov 17, 2025 | 60.35 | 60.48 | 59.40 | 59.72 | 59.72 | 0.04% | 406,882 |
| Nov 14, 2025 | 59.32 | 60.00 | 59.32 | 59.70 | 59.70 | -1.95% | 287,606 |
| Nov 13, 2025 | 61.54 | 61.75 | 60.66 | 60.88 | 60.88 | -0.72% | 438,229 |
| Nov 12, 2025 | 61.20 | 61.52 | 61.07 | 61.32 | 61.32 | 0.18% | 263,258 |
| Nov 11, 2025 | 60.97 | 61.38 | 60.65 | 61.21 | 61.21 | -0.49% | 186,232 |
| Nov 10, 2025 | 61.09 | 61.58 | 60.77 | 61.51 | 61.51 | 1.55% | 580,280 |
| Nov 7, 2025 | 60.22 | 60.57 | 59.89 | 60.57 | 60.57 | 1.07% | 302,183 |
| Nov 6, 2025 | 60.03 | 60.37 | 59.73 | 59.93 | 59.93 | -1.75% | 482,291 |
| Nov 5, 2025 | 60.58 | 61.07 | 60.58 | 61.00 | 61.00 | -0.39% | 237,532 |
| Nov 4, 2025 | 60.90 | 61.33 | 60.84 | 61.24 | 61.24 | -0.46% | 842,807 |
| Nov 3, 2025 | 61.06 | 61.86 | 61.06 | 61.52 | 61.52 | 0.20% | 244,287 |
| Oct 31, 2025 | 61.76 | 61.77 | 61.27 | 61.40 | 61.40 | 0.16% | 327,446 |
| Oct 30, 2025 | 61.96 | 62.17 | 61.20 | 61.30 | 61.30 | -0.50% | 563,010 |
| Oct 29, 2025 | 59.81 | 63.10 | 59.81 | 61.61 | 61.61 | 2.43% | 432,076 |
| Oct 28, 2025 | 60.43 | 60.80 | 60.08 | 60.15 | 60.15 | -1.04% | 307,935 |
| Oct 27, 2025 | 60.24 | 60.78 | 60.23 | 60.78 | 60.78 | 0.46% | 253,482 |
| Oct 24, 2025 | 60.28 | 60.52 | 59.87 | 60.50 | 60.50 | 0.28% | 184,957 |
| Oct 23, 2025 | 60.09 | 60.45 | 60.06 | 60.33 | 60.33 | 1.11% | 288,762 |
| Oct 22, 2025 | 59.88 | 60.19 | 59.43 | 59.67 | 59.67 | -0.35% | 260,541 |
| Oct 21, 2025 | 60.35 | 60.43 | 59.88 | 59.88 | 59.88 | 0.91% | 235,956 |
| Oct 20, 2025 | 59.11 | 59.45 | 59.01 | 59.34 | 59.34 | 0.70% | 265,646 |
| Oct 17, 2025 | 59.02 | 59.57 | 58.34 | 58.93 | 58.93 | -0.24% | 401,387 |
| Oct 16, 2025 | 59.73 | 60.19 | 58.94 | 59.07 | 59.07 | 0.03% | 562,139 |
| Oct 15, 2025 | 59.28 | 59.32 | 58.60 | 59.05 | 59.05 | -0.20% | 406,002 |
| Oct 14, 2025 | 57.99 | 59.56 | 57.99 | 59.17 | 59.17 | 1.18% | 900,327 |
| Oct 13, 2025 | 58.11 | 58.73 | 58.11 | 58.48 | 58.48 | 0.14% | 197,956 |
| Oct 10, 2025 | 58.75 | 59.00 | 58.35 | 58.40 | 58.40 | -1.32% | 462,770 |
| Oct 9, 2025 | 59.54 | 59.94 | 59.02 | 59.18 | 59.18 | -0.60% | 545,623 |
| Oct 8, 2025 | 59.35 | 59.75 | 59.25 | 59.54 | 59.54 | 1.12% | 154,474 |
| Oct 7, 2025 | 59.13 | 59.42 | 58.76 | 58.88 | 58.88 | -0.46% | 125,254 |
| Oct 6, 2025 | 58.75 | 59.28 | 58.53 | 59.16 | 59.16 | -0.68% | 434,592 |
| Oct 3, 2025 | 60.00 | 60.18 | 59.29 | 59.56 | 59.56 | 0.64% | 644,334 |
| Oct 2, 2025 | 59.44 | 59.47 | 58.84 | 59.18 | 59.18 | 1.20% | 339,565 |
| Oct 1, 2025 | 58.23 | 58.87 | 58.10 | 58.48 | 58.48 | 0.45% | 306,724 |
| Sep 30, 2025 | 57.60 | 58.22 | 57.44 | 58.22 | 58.22 | 1.55% | 224,102 |
| Sep 29, 2025 | 57.64 | 57.77 | 57.31 | 57.33 | 57.33 | 0.07% | 220,185 |
| Sep 26, 2025 | 57.12 | 57.34 | 56.93 | 57.29 | 57.29 | 0.53% | 379,935 |
| Sep 25, 2025 | 56.62 | 57.20 | 56.33 | 56.99 | 56.99 | -0.30% | 801,788 |
| Sep 24, 2025 | 56.97 | 57.17 | 56.70 | 57.16 | 57.16 | -0.38% | 432,950 |
| Sep 23, 2025 | 57.53 | 57.65 | 57.14 | 57.38 | 57.38 | -0.68% | 544,048 |
| Sep 22, 2025 | 57.16 | 57.93 | 57.02 | 57.77 | 57.77 | 1.28% | 513,716 |
| Sep 19, 2025 | 56.94 | 57.15 | 56.81 | 57.04 | 57.04 | 0.76% | 253,803 |
| Sep 18, 2025 | 56.50 | 56.74 | 56.30 | 56.61 | 56.61 | 0.04% | 216,097 |
| Sep 17, 2025 | 56.92 | 57.36 | 56.37 | 56.59 | 56.59 | -1.31% | 251,395 |
| Sep 16, 2025 | 57.66 | 57.69 | 57.01 | 57.34 | 57.34 | -0.52% | 305,130 |
| Sep 15, 2025 | 58.03 | 58.06 | 57.56 | 57.64 | 57.64 | 1.77% | 259,895 |
| Sep 12, 2025 | 56.76 | 56.85 | 56.42 | 56.64 | 56.64 | -0.68% | 271,293 |
| Sep 11, 2025 | 56.80 | 57.18 | 56.61 | 57.03 | 57.03 | 3.52% | 359,053 |
| Sep 10, 2025 | 55.13 | 55.49 | 55.00 | 55.09 | 55.09 | 0.40% | 217,110 |
| Sep 9, 2025 | 54.76 | 55.05 | 54.11 | 54.87 | 54.87 | -0.02% | 399,404 |
| Sep 8, 2025 | 54.82 | 55.14 | 54.66 | 54.88 | 54.88 | 2.01% | 543,973 |
| Sep 5, 2025 | 54.43 | 54.48 | 53.56 | 53.80 | 53.80 | -1.10% | 292,433 |
| Sep 4, 2025 | 54.03 | 54.48 | 54.00 | 54.40 | 54.40 | 1.36% | 138,546 |
| Sep 3, 2025 | 53.24 | 53.99 | 53.24 | 53.67 | 53.67 | 1.72% | 221,362 |
| Sep 2, 2025 | 52.10 | 52.90 | 51.95 | 52.76 | 52.76 | 1.17% | 3,245,204 |
| Aug 29, 2025 | 52.51 | 52.60 | 52.06 | 52.15 | 52.15 | 0.56% | 1,276,413 |
| Aug 28, 2025 | 52.37 | 52.50 | 51.81 | 51.86 | 51.86 | 0.06% | 1,124,365 |
| Aug 27, 2025 | 51.97 | 52.02 | 51.51 | 51.83 | 51.83 | -1.18% | 156,269 |
| Aug 26, 2025 | 52.07 | 52.57 | 52.06 | 52.45 | 52.45 | 0.23% | 155,724 |
| Aug 25, 2025 | 53.09 | 53.21 | 52.30 | 52.33 | 52.33 | -0.85% | 248,562 |
| Aug 22, 2025 | 52.44 | 53.08 | 52.40 | 52.78 | 52.78 | 0.98% | 267,398 |
| Aug 21, 2025 | 52.28 | 52.49 | 52.06 | 52.27 | 52.27 | 0.46% | 284,138 |
| Aug 20, 2025 | 52.68 | 52.81 | 52.00 | 52.03 | 52.03 | -2.18% | 228,042 |
| Aug 19, 2025 | 53.24 | 53.63 | 53.05 | 53.19 | 53.19 | -1.23% | 234,089 |
| Aug 18, 2025 | 53.86 | 53.95 | 53.49 | 53.85 | 53.85 | -0.83% | 290,035 |
| Aug 15, 2025 | 53.82 | 54.74 | 53.82 | 54.30 | 54.30 | 1.60% | 241,933 |
| Aug 14, 2025 | 53.05 | 53.59 | 53.03 | 53.45 | 53.45 | 1.28% | 245,710 |
| Aug 13, 2025 | 52.99 | 53.28 | 52.46 | 52.77 | 52.77 | -0.04% | 491,763 |
| Aug 12, 2025 | 52.18 | 52.86 | 52.07 | 52.79 | 52.79 | 3.84% | 349,007 |
| Aug 11, 2025 | 51.03 | 51.17 | 50.72 | 50.84 | 50.84 | -0.90% | 249,192 |
| Aug 8, 2025 | 51.43 | 51.65 | 51.24 | 51.30 | 51.30 | -0.79% | 158,753 |
| Aug 7, 2025 | 51.99 | 52.02 | 51.37 | 51.71 | 51.71 | 0.17% | 186,677 |
| Aug 6, 2025 | 50.92 | 51.88 | 50.89 | 51.62 | 51.62 | 1.77% | 354,675 |
| Aug 5, 2025 | 50.63 | 50.90 | 50.17 | 50.72 | 50.72 | 1.87% | 286,737 |
| Aug 4, 2025 | 49.59 | 49.92 | 49.42 | 49.79 | 49.79 | 1.84% | 235,264 |
| Aug 1, 2025 | 48.52 | 49.29 | 48.42 | 48.89 | 48.89 | -2.69% | 416,336 |
| Jul 31, 2025 | 50.72 | 50.83 | 50.00 | 50.24 | 50.24 | 2.09% | 406,675 |
| Jul 30, 2025 | 51.25 | 51.62 | 49.13 | 49.21 | 49.21 | -4.47% | 686,012 |
| Jul 29, 2025 | 52.33 | 52.41 | 51.31 | 51.51 | 51.51 | 0.35% | 372,001 |
| Jul 28, 2025 | 52.08 | 52.14 | 51.20 | 51.33 | 51.33 | -3.24% | 1,081,932 |
| Jul 25, 2025 | 52.50 | 53.16 | 52.50 | 53.05 | 53.05 | -1.19% | 1,068,939 |
| Jul 24, 2025 | 53.86 | 54.02 | 53.40 | 53.69 | 53.69 | -2.38% | 403,303 |
| Jul 23, 2025 | 53.55 | 55.00 | 53.49 | 55.00 | 55.00 | 2.88% | 429,395 |
| Jul 22, 2025 | 53.21 | 53.48 | 52.53 | 53.46 | 53.46 | -1.64% | 223,423 |
| Jul 21, 2025 | 53.93 | 54.52 | 53.75 | 54.35 | 54.35 | 0.82% | 1,144,110 |
| Jul 18, 2025 | 54.30 | 54.43 | 53.82 | 53.91 | 53.91 | 0.11% | 454,696 |
| Jul 17, 2025 | 53.06 | 53.86 | 53.06 | 53.85 | 53.85 | 1.36% | 258,230 |