Get the Stockscreener App
208.00
2.33%
-4.968
After Hours:
206.60
-1.40
-0.67%
Airbus SE Stock (EADSF) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 28, 2025 | $213.2 | $207.9 | $5.31 | 234.0 | -2.33% |
| Aug 19, 2025 | $217.1 | $211.8 | $5.34 | 793.0 | -0.96% |
| Aug 18, 2025 | $219.2 | $213.7 | $5.60 | 926.0 | -1.36% |
| Aug 15, 2025 | $219.0 | $214.8 | $4.22 | 1,639.0 | +1.50% |
| Aug 14, 2025 | $216.0 | $209.0 | $7.04 | 1,958.0 | +1.29% |
| Aug 13, 2025 | $215.4 | $209.3 | $6.09 | 2,685.0 | +0.18% |
| Aug 12, 2025 | $213.1 | $208.2 | $4.86 | 2,269.0 | +3.72% |
| Aug 11, 2025 | $208.0 | $200.1 | $7.92 | 786.0 | -0.45% |
| Aug 08, 2025 | $208.9 | $204.0 | $4.94 | 1,434.0 | -0.66% |
| Aug 07, 2025 | $210.0 | $199.9 | $10.10 | 1,025.0 | -0.20% |
| Aug 06, 2025 | $208.0 | $202.5 | $5.50 | 1,636.0 | +1.16% |
| Aug 05, 2025 | $204.4 | $200.0 | $4.39 | 762.0 | +3.60% |
| Aug 04, 2025 | $206.0 | $192.1 | $13.95 | 5,001.0 | -1.73% |
| Aug 01, 2025 | $200.8 | $191.6 | $9.19 | 3,017.0 | -2.06% |
| Jul 31, 2025 | $205.1 | $200.0 | $5.07 | 812.0 | -0.01% |
| Jul 30, 2025 | $210.0 | $199.0 | $11.00 | 2,450.0 | -1.20% |
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 |
|---|---|---|---|---|---|
| Aug, 2025 | $219.2 | $191.6 | $27.69 | 24,165.0 | +1.47% |
| 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 | 41,381.0 | +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% |
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% |
28.71%
0.38%
Cap:
|
Volume (24h):