Get the Stockscreener App
237.05
1.14%
-2.74
After Hours:
209.14
-27.91
-11.77%
Airbus SE Stock (EADSF) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct 06, 2025 | $239.1 | $234.5 | $4.60 | 2,064.0 | -1.14% |
| Oct 03, 2025 | $249.8 | $237.8 | $12.00 | 987.0 | +0.68% |
| Oct 02, 2025 | $243.8 | $235.5 | $8.33 | 784.0 | +1.78% |
| Oct 01, 2025 | $235.2 | $232.8 | $2.41 | 1,429.0 | +0.10% |
| Sep 30, 2025 | $235.0 | $228.0 | $7.00 | 4,137.0 | -0.16% |
| Sep 29, 2025 | $236.9 | $229.0 | $7.86 | 615.0 | +1.98% |
| Sep 26, 2025 | $230.0 | $225.6 | $4.38 | 736.0 | +2.14% |
| Sep 25, 2025 | $231.0 | $224.8 | $6.20 | 10,260.0 | -1.08% |
| Sep 24, 2025 | $230.6 | $225.0 | $5.62 | 623.0 | -1.20% |
| Sep 23, 2025 | $235.2 | $228.7 | $6.52 | 2,751.0 | +0.44% |
| Sep 22, 2025 | $234.1 | $227.0 | $7.05 | 1,611.0 | +0.03% |
| Sep 19, 2025 | $229.5 | $226.5 | $3.00 | 1,542.0 | +0.36% |
| Sep 18, 2025 | $230.0 | $224.0 | $6.00 | 13,522.0 | +0.92% |
| Sep 17, 2025 | $230.0 | $226.0 | $4.00 | 851.0 | -1.09% |
| Sep 16, 2025 | $235.3 | $228.0 | $7.35 | 11,022.0 | -0.92% |
| Sep 15, 2025 | $234.0 | $229.7 | $4.28 | 1,862.0 | +1.77% |
| Sep 12, 2025 | $232.9 | $225.0 | $7.94 | 3,762.0 | +1.14% |
| Sep 11, 2025 | $233.2 | $222.6 | $10.61 | 2,962.0 | +1.63% |
| Sep 10, 2025 | $222.0 | $218.3 | $3.68 | 552.0 | -0.62% |
| Sep 09, 2025 | $221.8 | $217.1 | $4.73 | 414.0 | +0.89% |
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 |
|---|---|---|---|---|---|
| Oct, 2025 | $249.8 | $232.8 | $17.05 | 5,264.0 | +1.40% |
| Sep, 2025 | $236.9 | $204.0 | $32.86 | 137,090.0 | +9.72% |
| Aug, 2025 | $219.2 | $191.6 | $27.69 | 33,133.0 | +3.94% |
| 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% |
3.26%
0.59%
Cap:
|
Volume (24h):