Get the Stockscreener App
52.78
2.80%
-1.52
After Hours:
52.81
0.03
+0.06%
Airbus SE ADR - Level I Stock (EADSY) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 22, 2025 | $53.08 | $52.40 | $0.676 | 252,347.0 | -2.80% |
| Aug 15, 2025 | $54.74 | $53.82 | $0.92 | 242,274.0 | +1.60% |
| Aug 14, 2025 | $53.59 | $53.03 | $0.56 | 246,473.0 | +1.28% |
| Aug 13, 2025 | $53.28 | $52.46 | $0.8171 | 492,099.0 | -0.04% |
| Aug 12, 2025 | $52.86 | $52.07 | $0.79 | 349,142.0 | +3.84% |
| Aug 11, 2025 | $51.17 | $50.72 | $0.45 | 262,390.0 | -0.90% |
| Aug 08, 2025 | $51.65 | $51.24 | $0.41 | 159,499.0 | -0.79% |
| Aug 07, 2025 | $52.02 | $51.37 | $0.65 | 187,024.0 | +0.17% |
| Aug 06, 2025 | $51.88 | $50.89 | $0.99 | 338,225.0 | +1.77% |
| Aug 05, 2025 | $50.90 | $50.17 | $0.73 | 286,854.0 | +1.87% |
| Aug 04, 2025 | $49.92 | $49.42 | $0.50 | 235,380.0 | +1.84% |
| Aug 01, 2025 | $49.29 | $48.42 | $0.87 | 416,968.0 | -2.69% |
| Jul 31, 2025 | $50.83 | $50.00 | $0.83 | 406,770.0 | +2.09% |
| Jul 30, 2025 | $51.62 | $49.13 | $2.49 | 687,081.0 | -4.47% |
| Jul 29, 2025 | $52.41 | $51.31 | $1.10 | 372,009.0 | +0.35% |
| Jul 28, 2025 | $52.14 | $51.20 | $0.94 | 1,081,934.0 | -3.24% |
| Jul 25, 2025 | $53.16 | $52.50 | $0.66 | 1,069,154.0 | -1.19% |
| Jul 24, 2025 | $54.02 | $53.40 | $0.6199 | 403,799.0 | -2.38% |
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 |
|---|---|---|---|---|---|
| Aug, 2025 | $54.74 | $48.42 | $6.32 | 3,468,675.0 | +5.06% |
| 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 | 6,240,746.0 | +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% |
3.16%
0.39%
Cap:
|
Volume (24h):