Get the Stockscreener App
172.54
3.05%
-5.42
Airbus SE Stock (EADSF) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 02, 2025 | $176.5 | $176.5 | $0.00 | 214.0 | -0.82% |
| Mar 31, 2025 | $178.2 | $174.4 | $3.75 | 32,089.0 | -1.25% |
| Mar 28, 2025 | $184.4 | $180.2 | $4.16 | 2,265.0 | -1.72% |
| Mar 27, 2025 | $183.4 | $182.9 | $0.504 | 1,216.0 | -2.41% |
| Mar 26, 2025 | $188.0 | $187.9 | $0.10 | 1,689.0 | +2.38% |
| Mar 25, 2025 | $188.0 | $182.7 | $5.35 | 1,623.0 | +0.93% |
| Mar 24, 2025 | $182.7 | $178.6 | $4.01 | 2,139.0 | +1.80% |
| Mar 21, 2025 | $182.1 | $178.6 | $3.43 | 1,632.0 | -2.16% |
| Mar 20, 2025 | $184.1 | $179.9 | $4.22 | 9,835.0 | -1.85% |
| Mar 19, 2025 | $189.0 | $186.0 | $3.00 | 2,597.0 | -1.31% |
| Mar 18, 2025 | $189.5 | $187.0 | $2.46 | 3,486.0 | +0.36% |
| Mar 17, 2025 | $187.8 | $186.3 | $1.44 | 2,290.0 | +1.92% |
| Mar 14, 2025 | $185.4 | $182.0 | $3.44 | 1,856.0 | +4.09% |
| Mar 13, 2025 | $177.0 | $177.0 | $0.00 | 2,296.0 | -1.11% |
| Mar 12, 2025 | $182.5 | $179.0 | $3.50 | 3,915.0 | -2.41% |
| Mar 11, 2025 | $183.4 | $177.0 | $6.41 | 1,578.0 | +3.62% |
| Mar 10, 2025 | $186.0 | $176.5 | $9.53 | 3,602.0 | -4.43% |
| Mar 07, 2025 | $186.7 | $183.5 | $3.23 | 1,145.0 | -1.20% |
| Mar 06, 2025 | $188.7 | $187.5 | $1.17 | 3,010.0 | -1.11% |
| Mar 05, 2025 | $189.6 | $185.2 | $4.33 | 3,002.0 | +4.05% |
| Mar 04, 2025 | $184.0 | $180.2 | $3.79 | 1,874.0 | -1.13% |
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 |
|---|---|---|---|---|---|
| Apr, 2025 | $176.5 | $176.5 | $0.00 | 214.0 | -0.82% |
| Mar, 2025 | $189.6 | $174.4 | $15.18 | 86,621.0 | +3.77% |
| Feb, 2025 | $184.0 | $166.9 | $17.12 | 58,541.0 | -1.16% |
| Jan, 2025 | $175.2 | $156.2 | $19.05 | 40,750.0 | +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 | 32,067.0 | +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 | 71,420.0 | -10.69% |
| Mar, 2024 | $187.0 | $165.1 | $21.93 | 52,879.0 | +11.40% |
| Feb, 2024 | $167.0 | $155.8 | $11.21 | 108,420.0 | +3.28% |
| Jan, 2024 | $165.2 | $149.3 | $15.95 | 154,323.0 | +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% |
0.06%
17.19%
Cap:
|
Volume (24h):