Get the Stockscreener App
220.50
6.62%
13.70
Airbus SE Stock (EADSF) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 06, 2026 | $231.9 | $213.6 | $18.31 | 6,143.0 | +6.62% |
| May 05, 2026 | $215.3 | $205.6 | $9.71 | 1,853.0 | +1.62% |
| May 04, 2026 | $210.2 | $203.5 | $6.71 | 10,195.0 | -1.61% |
| May 01, 2026 | $210.6 | $204.8 | $5.75 | 1,091.0 | +1.63% |
| Apr 30, 2026 | $206.7 | $202.3 | $4.30 | 955.0 | +2.50% |
| Apr 29, 2026 | $206.4 | $198.4 | $8.05 | 1,571.0 | +3.41% |
| Apr 28, 2026 | $202.7 | $189.3 | $13.41 | 1,100.0 | -0.78% |
| Apr 27, 2026 | $198.6 | $193.4 | $5.19 | 1,604.0 | +0.00% |
| Apr 24, 2026 | $197.5 | $192.6 | $4.89 | 2,643.0 | +0.23% |
| Apr 23, 2026 | $199.0 | $193.1 | $5.94 | 6,637.0 | -0.97% |
| Apr 22, 2026 | $199.0 | $193.7 | $5.30 | 1,326.0 | -2.04% |
| Apr 21, 2026 | $205.1 | $198.8 | $6.23 | 19,188.0 | -3.86% |
| Apr 20, 2026 | $216.8 | $205.5 | $11.26 | 3,641.0 | -1.99% |
| Apr 17, 2026 | $219.0 | $206.4 | $12.56 | 5,773.0 | +5.60% |
| Apr 16, 2026 | $211.5 | $199.2 | $12.24 | 787.0 | -1.83% |
| Apr 15, 2026 | $207.0 | $200.9 | $6.10 | 668.0 | +0.12% |
| Apr 14, 2026 | $206.0 | $202.0 | $4.03 | 1,165.0 | +1.22% |
| Apr 13, 2026 | $201.9 | $195.7 | $6.17 | 8,962.0 | +0.78% |
| Apr 10, 2026 | $202.0 | $196.7 | $5.26 | 2,919.0 | -0.54% |
| Apr 09, 2026 | $202.4 | $195.5 | $6.94 | 577.0 | -0.70% |
| Apr 08, 2026 | $207.6 | $201.6 | $6.03 | 19,904.0 | +5.89% |
| Apr 07, 2026 | $191.7 | $186.3 | $5.43 | 2,216.0 | -1.67% |
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 |
|---|---|---|---|---|---|
| May, 2026 | $231.9 | $203.5 | $28.41 | 19,282.0 | +8.35% |
| 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% |
2.62%
0.32%
Cap:
|
Volume (24h):