Get the Stockscreener App
190.03
1.81%
-3.502
After Hours:
209.14
19.11
+10.06%
Airbus SE Stock (EADSF) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 02, 2026 | $193.5 | $186.3 | $7.16 | 994.0 | -1.81% |
| Apr 01, 2026 | $198.1 | $191.0 | $7.09 | 1,924.0 | +2.51% |
| Mar 31, 2026 | $189.2 | $180.0 | $9.15 | 3,577.0 | +4.54% |
| Mar 30, 2026 | $186.0 | $180.0 | $6.00 | 1,328.0 | -1.90% |
| Mar 27, 2026 | $194.8 | $184.1 | $10.70 | 4,420.0 | -2.50% |
| Mar 26, 2026 | $198.6 | $187.0 | $11.62 | 1,824.0 | -2.83% |
| Mar 25, 2026 | $198.0 | $191.8 | $6.20 | 2,251.0 | +1.31% |
| Mar 24, 2026 | $195.5 | $186.2 | $9.27 | 4,295.0 | -1.24% |
| Mar 23, 2026 | $200.9 | $190.8 | $10.10 | 4,137.0 | +5.51% |
| Mar 20, 2026 | $191.0 | $184.0 | $7.04 | 1,753.0 | -4.38% |
| Mar 19, 2026 | $192.5 | $185.0 | $7.50 | 1,980.0 | +0.22% |
| Mar 18, 2026 | $206.3 | $192.1 | $14.28 | 570.0 | -2.01% |
| Mar 17, 2026 | $206.4 | $193.1 | $13.40 | 749.0 | -0.53% |
| Mar 16, 2026 | $197.6 | $194.0 | $3.62 | 7,661.0 | +2.63% |
| Mar 13, 2026 | $202.6 | $192.0 | $10.60 | 1,798.0 | -2.04% |
| Mar 12, 2026 | $207.7 | $195.5 | $12.21 | 2,307.0 | -2.97% |
| Mar 11, 2026 | $211.3 | $201.2 | $10.13 | 914.0 | -1.34% |
| Mar 10, 2026 | $213.7 | $202.5 | $11.20 | 2,560.0 | +2.38% |
| Mar 09, 2026 | $206.0 | $198.0 | $8.02 | 8,046.0 | -1.70% |
| Mar 06, 2026 | $206.9 | $200.0 | $6.92 | 2,952.0 | -1.30% |
| Mar 05, 2026 | $214.0 | $201.1 | $12.95 | 1,567.0 | +0.07% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2026 | $198.1 | $186.3 | $11.79 | 3,912.0 | +0.65% |
| Mar, 2026 | $214.0 | $180.0 | $34.00 | 56,289.0 | -13.50% |
| Feb, 2026 | $240.5 | $211.8 | $28.70 | 119,625.0 | -6.66% |
| Jan, 2026 | $259.0 | $228.0 | $31.00 | 95,236.0 | +0.19% |
Airbus SE Stock (EADSF) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $241.2 | $220.2 | $20.97 | 54,771.0 | -2.05% |
| Nov, 2025 | $250.8 | $229.3 | $21.50 | 35,898.0 | -3.28% |
| Oct, 2025 | $255.0 | $230.4 | $24.55 | 54,467.0 | +4.38% |
| 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 | 40,749.0 | +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% |
3.83%
0.91%
Cap:
|
Volume (24h):