Get the Stockscreener App
178.10
0.50%
-0.90
Airbus SE Stock (EADSF) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 15, 2025 | $179.0 | $176.7 | $2.31 | 3,609.0 | +0.00% |
| May 13, 2025 | $179.0 | $178.7 | $0.30 | 3,402.0 | +2.29% |
| May 12, 2025 | $176.2 | $173.0 | $3.25 | 1,578.0 | -2.09% |
| May 09, 2025 | $179.4 | $177.9 | $1.42 | 2,199.0 | +0.69% |
| May 08, 2025 | $177.5 | $177.5 | $0.00 | 1,187.0 | +0.21% |
| May 07, 2025 | $179.2 | $177.1 | $2.12 | 1,572.0 | -0.37% |
| May 06, 2025 | $178.5 | $176.7 | $1.81 | 4,902.0 | -1.23% |
| May 05, 2025 | $184.2 | $179.0 | $5.25 | 2,804.0 | +0.84% |
| May 02, 2025 | $179.2 | $175.7 | $3.46 | 4,783.0 | +5.37% |
| May 01, 2025 | $169.4 | $169.4 | $0.00 | 578.0 | +2.67% |
| Apr 29, 2025 | $165.0 | $165.0 | $0.00 | 1,518.0 | +0.92% |
| Apr 28, 2025 | $163.5 | $163.5 | $0.00 | 3,986.0 | +3.40% |
| Apr 25, 2025 | $162.9 | $158.1 | $4.79 | 2,712.0 | -0.55% |
| Apr 24, 2025 | $162.3 | $158.0 | $4.34 | 1,528.0 | +0.00% |
| Apr 23, 2025 | $163.2 | $157.3 | $5.97 | 3,774.0 | +6.16% |
| Apr 22, 2025 | $160.0 | $149.8 | $10.22 | 1,205.0 | -3.37% |
| Apr 21, 2025 | $166.9 | $153.2 | $13.75 | 13,604.0 | +0.00% |
| Apr 17, 2025 | $160.0 | $155.0 | $4.98 | 2,114.0 | -2.41% |
| Apr 16, 2025 | $163.3 | $158.1 | $5.28 | 3,662.0 | -0.81% |
| Apr 15, 2025 | $162.8 | $156.1 | $6.67 | 2,712.0 | +2.64% |
Airbus SE Stock (EADSF) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Airbus SE stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of EADSF shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Airbus SE stock price history provides a foundation for understanding how the company's stock has evolved over time.
Airbus SE Stock (EADSF) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $184.2 | $169.4 | $14.85 | 26,614.0 | +8.48% |
| Apr, 2025 | $179.5 | $145.0 | $34.50 | 79,884.0 | -7.28% |
| Mar, 2025 | $189.6 | $174.4 | $15.18 | 86,924.0 | +3.77% |
| Feb, 2025 | $184.0 | $166.9 | $17.12 | 58,541.0 | -1.16% |
| Jan, 2025 | $175.2 | $156.2 | $19.05 | 40,567.0 | +8.67% |
Airbus SE Stock (EADSF) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $169.0 | $154.8 | $14.27 | 34,116.0 | +4.06% |
| Nov, 2024 | $157.1 | $141.9 | $15.14 | 49,002.0 | +2.08% |
| Oct, 2024 | $156.8 | $136.2 | $20.58 | 56,494.0 | +3.36% |
| Sep, 2024 | $152.5 | $139.3 | $13.10 | 56,700.0 | -3.38% |
| Aug, 2024 | $160.9 | $138.0 | $22.86 | 29,600.0 | +1.79% |
| Jul, 2024 | $154.0 | $137.2 | $16.75 | 79,963.0 | +10.21% |
| Jun, 2024 | $173.1 | $136.6 | $36.49 | 64,739.0 | -18.93% |
| May, 2024 | $177.2 | $159.1 | $18.19 | 67,224.0 | +2.52% |
| Apr, 2024 | $186.0 | $164.8 | $21.15 | 71,430.0 | -10.69% |
| Mar, 2024 | $187.0 | $165.1 | $21.93 | 52,904.0 | +11.40% |
| Feb, 2024 | $167.0 | $155.8 | $11.21 | 116,966.0 | +3.28% |
| Jan, 2024 | $165.2 | $149.3 | $15.95 | 154,510.0 | +0.00% |
Airbus SE Stock (EADSF) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2023 | $134.6 | $129.2 | $5.49 | 8,118.0 | -0.12% |
| Sep, 2023 | $146.5 | $128.6 | $17.89 | 15,418.0 | -8.28% |
| Aug, 2023 | $146.9 | $134.7 | $12.19 | 40,384.0 | -0.42% |
| Jul, 2023 | $152.1 | $141.3 | $10.85 | 23,968.0 | +0.93% |
| Jun, 2023 | $146.8 | $133.2 | $13.63 | 52,869.0 | +9.79% |
| May, 2023 | $140.9 | $130.1 | $10.80 | 38,250.0 | -5.05% |
| Apr, 2023 | $142.2 | $134.5 | $7.70 | 29,085.0 | +4.09% |
| Mar, 2023 | $134.8 | $122.8 | $11.93 | 29,219.0 | +1.58% |
| Feb, 2023 | $135.0 | $119.0 | $16.00 | 159,717.0 | +3.61% |
| Jan, 2023 | $132.4 | $119.2 | $13.20 | 51,118.0 | +5.31% |
0.65%
9.84%
Cap:
|
Volume (24h):