Get the Stockscreener App
47.76
1.42%
-0.69
After Hours:
47.60
-0.16
-0.34%
Airbus SE ADR - Level I Stock (EADSY) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 02, 2026 | $48.21 | $46.87 | $1.34 | 923,122.0 | -1.42% |
| Apr 01, 2026 | $48.88 | $48.06 | $0.8199 | 1,662,661.0 | +2.54% |
| Mar 31, 2026 | $47.43 | $45.88 | $1.55 | 832,892.0 | +4.54% |
| Mar 30, 2026 | $45.74 | $45.01 | $0.73 | 1,485,729.0 | -1.80% |
| Mar 27, 2026 | $46.49 | $45.75 | $0.74 | 1,492,207.0 | -1.79% |
| Mar 26, 2026 | $47.78 | $46.87 | $0.91 | 968,139.0 | -3.60% |
| Mar 25, 2026 | $48.85 | $48.26 | $0.59 | 850,525.0 | +2.14% |
| Mar 24, 2026 | $48.00 | $46.72 | $1.28 | 790,688.0 | -1.77% |
| Mar 23, 2026 | $49.38 | $47.47 | $1.91 | 1,161,254.0 | +4.76% |
| Mar 20, 2026 | $47.31 | $45.97 | $1.34 | 1,190,245.0 | -2.73% |
| Mar 19, 2026 | $48.17 | $46.35 | $1.82 | 1,481,790.0 | -1.43% |
| Mar 18, 2026 | $49.62 | $48.24 | $1.38 | 475,294.0 | -1.61% |
| Mar 17, 2026 | $49.68 | $48.88 | $0.7999 | 532,521.0 | +0.37% |
| Mar 16, 2026 | $49.06 | $48.26 | $0.80 | 606,358.0 | +1.90% |
| Mar 13, 2026 | $49.02 | $47.75 | $1.27 | 840,291.0 | -4.52% |
| Mar 12, 2026 | $50.61 | $48.74 | $1.87 | 3,027,323.0 | -2.30% |
| Mar 11, 2026 | $51.51 | $50.64 | $0.87 | 491,854.0 | +0.23% |
| Mar 10, 2026 | $52.08 | $50.81 | $1.27 | 754,571.0 | +4.16% |
| Mar 09, 2026 | $51.70 | $49.20 | $2.50 | 806,749.0 | -2.96% |
| Mar 06, 2026 | $51.26 | $50.00 | $1.26 | 904,585.0 | -0.26% |
| Mar 05, 2026 | $52.00 | $50.38 | $1.62 | 1,009,171.0 | -0.70% |
Airbus SE ADR - Level I Stock (EADSY) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Airbus SE ADR - Level I stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of EADSY shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Airbus SE ADR - Level I stock price history provides a foundation for understanding how the company's stock has evolved over time.
Airbus SE ADR - Level I Stock (EADSY) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2026 | $48.88 | $46.87 | $2.01 | 3,510,458.0 | +1.08% |
| Mar, 2026 | $52.08 | $45.01 | $7.07 | 21,251,045.0 | -14.32% |
| Feb, 2026 | $59.89 | $52.95 | $6.94 | 12,763,480.0 | -3.34% |
| Jan, 2026 | $64.35 | $56.66 | $7.69 | 11,664,495.0 | -1.50% |
Airbus SE ADR - Level I Stock (EADSY) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $58.68 | $53.63 | $5.05 | 8,690,707.0 | +0.97% |
| Nov, 2025 | $61.86 | $57.29 | $4.57 | 8,770,958.0 | -5.94% |
| Oct, 2025 | $63.10 | $57.99 | $5.11 | 8,635,083.0 | +5.46% |
| Sep, 2025 | $58.22 | $51.95 | $6.27 | 10,165,725.0 | +11.64% |
| Aug, 2025 | $54.74 | $48.42 | $6.32 | 8,293,771.0 | +3.80% |
| Jul, 2025 | $55.00 | $49.13 | $5.87 | 11,701,396.0 | -4.05% |
| Jun, 2025 | $52.48 | $45.58 | $6.90 | 13,395,256.0 | +14.40% |
| May, 2025 | $46.68 | $43.05 | $3.63 | 13,159,264.0 | +6.27% |
| Apr, 2025 | $45.52 | $36.28 | $9.24 | 17,024,327.0 | -2.31% |
| Mar, 2025 | $47.50 | $43.69 | $3.81 | 15,608,172.0 | +1.66% |
| Feb, 2025 | $45.41 | $41.53 | $3.88 | 10,791,405.0 | +0.51% |
| Jan, 2025 | $43.93 | $39.48 | $4.45 | 5,983,165.0 | +8.32% |
Airbus SE ADR - Level I Stock (EADSY) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $42.09 | $38.90 | $3.19 | 6,844,965.0 | +2.82% |
| Nov, 2024 | $39.19 | $35.52 | $3.67 | 7,588,531.0 | +2.50% |
| Oct, 2024 | $39.50 | $34.46 | $5.04 | 8,466,587.0 | +4.16% |
| Sep, 2024 | $37.70 | $35.37 | $2.33 | 5,455,437.0 | -4.85% |
| Aug, 2024 | $39.48 | $35.36 | $4.12 | 5,198,358.0 | +1.56% |
| Jul, 2024 | $38.23 | $34.38 | $3.84 | 13,931,834.0 | +10.40% |
| Jun, 2024 | $42.40 | $34.10 | $8.30 | 12,394,320.0 | -19.42% |
| May, 2024 | $43.91 | $40.20 | $3.71 | 4,955,624.0 | +3.53% |
| Apr, 2024 | $46.78 | $40.87 | $5.91 | 7,042,210.0 | -11.09% |
| Mar, 2024 | $46.66 | $41.06 | $5.60 | 5,318,320.0 | +11.69% |
| Feb, 2024 | $41.67 | $38.91 | $2.76 | 5,240,810.0 | +4.11% |
| Jan, 2024 | $40.97 | $37.18 | $3.79 | 4,103,318.0 | +0.00% |
3.83%
0.91%
Cap:
|
Volume (24h):