Get the Stockscreener App
157.38
6.68%
-11.27
Airbus SE Stock (EADSF) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 20, 2024 | $163.1 | $157.3 | $5.79 | 4,292.0 | -6.68% |
| Dec 12, 2024 | $168.7 | $168.7 | $0.00 | 551.0 | +3.28% |
| Dec 11, 2024 | $163.3 | $162.4 | $0.85 | 2,615.0 | +0.12% |
| Dec 10, 2024 | $163.1 | $162.0 | $1.09 | 2,195.0 | -0.44% |
| Dec 09, 2024 | $167.6 | $163.8 | $3.79 | 6,264.0 | +0.47% |
| Dec 06, 2024 | $163.3 | $162.8 | $0.522 | 2,130.0 | +0.65% |
| Dec 05, 2024 | $163.0 | $162.0 | $1.00 | 2,539.0 | +0.00% |
| Dec 04, 2024 | $162.0 | $160.0 | $2.00 | 1,082.0 | +0.68% |
| Dec 03, 2024 | $160.9 | $160.9 | $0.00 | 1,067.0 | +3.71% |
| Dec 02, 2024 | $158.2 | $155.2 | $3.10 | 1,547.0 | -0.98% |
| Nov 29, 2024 | $156.7 | $151.8 | $4.89 | 2,425.0 | +6.67% |
| Nov 27, 2024 | $149.0 | $145.8 | $3.12 | 1,232.0 | +1.41% |
| Nov 26, 2024 | $144.8 | $142.6 | $2.25 | 1,401.0 | +1.50% |
| Nov 25, 2024 | $146.1 | $142.2 | $3.90 | 2,777.0 | -2.73% |
| Nov 22, 2024 | $146.7 | $146.7 | $0.00 | 1,909.0 | -0.15% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $168.7 | $155.2 | $13.50 | 24,282.0 | +0.44% |
| 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 | 56,682.0 | -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% |
Airbus SE Stock (EADSF) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $121.8 | $113.1 | $8.67 | 49,347.0 | +6.55% |
| Nov, 2022 | $118.7 | $107.5 | $11.17 | 77,637.0 | +7.27% |
| Oct, 2022 | $111.8 | $85.60 | $26.16 | 454,512.0 | +22.84% |
| Sep, 2022 | $100.6 | $82.66 | $17.89 | 219,840.0 | -12.73% |
| Aug, 2022 | $112.4 | $97.97 | $14.42 | 78,139.0 | -7.11% |
| Jul, 2022 | $110.5 | $101.8 | $8.66 | 74,301.0 | -7.81% |
| May, 2022 | $117.5 | $109.0 | $8.50 | 6,061.0 | +0.00% |
0.00%
9.90%
Cap:
|
Volume (24h):