206.36
price up icon4.22%   8.36
 
loading

Airbus SE Stock (EADSF) Price History

Date High Low High - Low Volume % Change
Aug 07, 2025 $210.0 $199.9 $10.10 1,025.0 +4.22%
Aug 01, 2025 $200.1 $191.6 $8.55 2,270.0 -3.41%
Jul 31, 2025 $205.1 $200.0 $5.07 812.0 -0.01%
Jul 30, 2025 $210.0 $199.0 $11.00 2,450.0 -1.20%
Jul 29, 2025 $212.0 $205.0 $7.00 958.0 +1.22%
Jul 28, 2025 $213.7 $205.0 $8.70 67,542.0 -5.16%
Jul 25, 2025 $219.5 $211.0 $8.50 1,618.0 -0.39%
Jul 24, 2025 $220.5 $211.9 $8.51 853.0 -1.14%
Jul 23, 2025 $220.2 $212.0 $8.25 436.0 +1.15%
Jul 22, 2025 $217.0 $209.9 $7.11 646.0 -0.57%
Jul 21, 2025 $220.6 $215.7 $4.89 57,048.0 -0.34%
Jul 18, 2025 $220.0 $211.9 $8.07 929.0 +2.48%
Jul 17, 2025 $217.1 $209.2 $7.89 2,285.0 +0.32%
Jul 16, 2025 $215.7 $210.0 $5.65 5,550.0 +0.47%
Jul 15, 2025 $214.4 $208.0 $6.40 28,466.0 -1.85%
Jul 14, 2025 $216.0 $212.0 $4.00 901.0 -0.46%
Jul 11, 2025 $219.4 $212.5 $6.93 3,395.0 +0.93%
Jul 10, 2025 $216.2 $212.8 $3.38 3,589.0 +0.00%
Jul 09, 2025 $215.0 $211.6 $3.40 4,578.0 +3.20%

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
Aug, 2025 $210.0 $191.6 $18.44 3,295.0 +0.67%
Jul, 2025 $220.6 $199.0 $21.62 199,627.0 -1.69%
Jun, 2025 $210.0 $183.7 $26.31 276,253.0 +12.70%
May, 2025 $187.0 $169.4 $17.56 140,417.0 +12.12%
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 41,381.0 +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%
$0.70
price down icon 5.15%
$20.46
price down icon 0.20%
$2.58
price up icon 0.00%
$0.1522
price down icon 1.49%
$0.66
price down icon 5.71%
$40.02
price down icon 0.27%
Cap:     |  Volume (24h):