Get the Stockscreener App
45.71
2.21%
0.99
Pre-market:
44.86
-0.85
-1.86%
Airbus SE ADR - Level I Stock (EADSY) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 20, 2025 | $45.71 | $45.29 | $0.42 | 324,485.0 | +2.21% |
| May 16, 2025 | $44.86 | $44.51 | $0.35 | 248,621.0 | +0.22% |
| May 15, 2025 | $44.71 | $44.32 | $0.39 | 431,097.0 | +0.75% |
| May 14, 2025 | $44.98 | $44.28 | $0.70 | 322,871.0 | -1.69% |
| May 13, 2025 | $45.13 | $44.45 | $0.68 | 481,238.0 | +2.36% |
| May 12, 2025 | $44.29 | $43.36 | $0.93 | 377,503.0 | -1.21% |
| May 09, 2025 | $44.75 | $44.38 | $0.37 | 345,972.0 | +0.07% |
| May 08, 2025 | $44.80 | $44.30 | $0.50 | 358,003.0 | +2.18% |
| May 07, 2025 | $43.90 | $43.05 | $0.85 | 554,825.0 | -2.09% |
| May 06, 2025 | $44.60 | $44.15 | $0.455 | 1,749,690.0 | -1.16% |
| May 05, 2025 | $45.02 | $44.62 | $0.40 | 647,638.0 | +2.43% |
| May 02, 2025 | $44.15 | $43.68 | $0.47 | 1,471,171.0 | +0.11% |
| May 01, 2025 | $44.79 | $43.25 | $1.54 | 412,593.0 | +1.93% |
| Apr 30, 2025 | $43.19 | $41.13 | $2.05 | 2,192,880.0 | +4.62% |
| Apr 29, 2025 | $41.47 | $40.87 | $0.60 | 2,437,207.0 | -0.99% |
| Apr 28, 2025 | $41.58 | $41.00 | $0.58 | 1,530,824.0 | +3.33% |
| Apr 25, 2025 | $40.27 | $39.80 | $0.47 | 1,223,820.0 | +2.39% |
| Apr 24, 2025 | $39.33 | $38.86 | $0.47 | 280,687.0 | -0.28% |
| Apr 23, 2025 | $40.14 | $39.25 | $0.89 | 413,919.0 | +1.03% |
| Apr 22, 2025 | $39.38 | $38.74 | $0.64 | 526,419.0 | +0.93% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $45.71 | $43.05 | $2.66 | 7,725,707.0 | +6.13% |
| 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 | 6,077,400.0 | +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% |
Airbus SE ADR - Level I Stock (EADSY) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2023 | $33.52 | $32.12 | $1.40 | 1,521,867.0 | -1.61% |
| Sep, 2023 | $36.70 | $32.26 | $4.44 | 2,732,720.0 | -8.75% |
| Aug, 2023 | $36.91 | $33.99 | $2.92 | 3,402,050.0 | -0.38% |
| Jul, 2023 | $37.80 | $35.07 | $2.73 | 3,509,786.0 | +1.85% |
| Jun, 2023 | $36.21 | $33.40 | $2.81 | 3,213,618.0 | +10.18% |
| May, 2023 | $35.30 | $32.52 | $2.78 | 5,100,524.0 | -6.39% |
| Apr, 2023 | $35.52 | $33.76 | $1.76 | 3,521,544.0 | +4.66% |
| Mar, 2023 | $33.55 | $30.55 | $3.00 | 3,686,259.0 | +2.39% |
| Feb, 2023 | $33.69 | $29.84 | $3.84 | 3,962,225.0 | +4.41% |
| Jan, 2023 | $32.96 | $30.02 | $2.94 | 6,312,560.0 | +5.60% |
0.34%
3.19%
Cap:
|
Volume (24h):