Get the Stockscreener App
205.50
0.12%
-0.25
After Hours:
209.14
3.64
+1.77%
Airbus SE Stock (EADSF) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun 12, 2026 | $210.0 | $203.2 | $6.80 | 9,392.0 | -0.12% |
| Jun 08, 2026 | $210.0 | $198.8 | $11.25 | 1,147.0 | -0.20% |
| Jun 05, 2026 | $211.1 | $201.6 | $9.54 | 484.0 | +0.92% |
| Jun 04, 2026 | $210.0 | $203.0 | $7.00 | 7,887.0 | +4.38% |
| Jun 03, 2026 | $201.0 | $194.0 | $7.00 | 2,156.0 | -2.63% |
| Jun 02, 2026 | $206.6 | $198.0 | $8.56 | 1,271.0 | -1.59% |
| Jun 01, 2026 | $207.8 | $198.0 | $9.80 | 3,294.0 | -3.57% |
| May 29, 2026 | $214.7 | $203.5 | $11.19 | 560.0 | +4.31% |
| May 28, 2026 | $212.0 | $198.2 | $13.77 | 1,623.0 | -0.95% |
| May 27, 2026 | $211.1 | $199.2 | $11.92 | 1,218.0 | +2.40% |
| May 26, 2026 | $207.0 | $198.5 | $8.50 | 2,209.0 | +0.75% |
| May 22, 2026 | $200.0 | $192.7 | $7.30 | 856.0 | +1.38% |
| May 21, 2026 | $199.6 | $193.5 | $6.10 | 1,335.0 | -3.76% |
| May 20, 2026 | $204.0 | $196.0 | $8.01 | 2,360.0 | +3.75% |
| May 19, 2026 | $201.8 | $193.2 | $8.57 | 2,402.0 | -2.32% |
| May 18, 2026 | $201.8 | $195.9 | $5.93 | 1,983.0 | +3.32% |
| May 15, 2026 | $203.0 | $193.0 | $10.01 | 3,465.0 | -6.36% |
| May 14, 2026 | $207.8 | $198.3 | $9.46 | 15,094.0 | +2.65% |
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 |
|---|---|---|---|---|---|
| Jun, 2026 | $211.1 | $194.0 | $17.12 | 25,631.0 | -2.98% |
| May, 2026 | $231.9 | $192.7 | $39.21 | 84,791.0 | +4.08% |
| Apr, 2026 | $219.0 | $186.3 | $32.70 | 86,612.0 | +7.79% |
| 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% |
9.71%
1.24%
Cap:
|
Volume (24h):