Get the Stockscreener App
48.95
3.06%
-1.505
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 22, 2026 | $49.29 | $48.62 | $0.6708 | 708,859.0 | -3.07% |
| May 20, 2026 | $51.07 | $49.11 | $1.96 | 664,712.0 | +3.25% |
| May 19, 2026 | $50.01 | $48.80 | $1.21 | 465,572.0 | -1.41% |
| May 18, 2026 | $50.05 | $49.09 | $0.9549 | 370,423.0 | +2.55% |
| May 15, 2026 | $49.18 | $48.33 | $0.85 | 644,160.0 | -3.57% |
| May 14, 2026 | $50.55 | $49.99 | $0.56 | 525,343.0 | -1.28% |
| May 13, 2026 | $50.90 | $50.17 | $0.73 | 654,419.0 | +0.07% |
| May 12, 2026 | $50.81 | $50.27 | $0.54 | 398,465.0 | -1.12% |
| May 11, 2026 | $51.98 | $51.27 | $0.71 | 431,626.0 | -3.04% |
| May 08, 2026 | $53.23 | $52.44 | $0.79 | 432,192.0 | -0.32% |
| May 07, 2026 | $54.66 | $53.01 | $1.65 | 608,856.0 | -3.89% |
| May 06, 2026 | $55.97 | $54.99 | $0.98 | 886,597.0 | +6.15% |
| May 05, 2026 | $52.43 | $51.48 | $0.95 | 532,274.0 | +1.19% |
| May 04, 2026 | $52.23 | $51.18 | $1.05 | 814,257.0 | -0.64% |
| May 01, 2026 | $52.16 | $51.20 | $0.96 | 503,225.0 | +0.52% |
| Apr 30, 2026 | $51.60 | $50.90 | $0.6999 | 625,204.0 | +2.02% |
| Apr 29, 2026 | $51.52 | $50.25 | $1.27 | 697,349.0 | +4.36% |
| Apr 28, 2026 | $49.20 | $46.91 | $2.29 | 1,496,481.0 | -0.56% |
| Apr 27, 2026 | $48.91 | $48.32 | $0.5925 | 476,601.0 | -0.78% |
| Apr 24, 2026 | $49.02 | $48.28 | $0.735 | 488,577.0 | +0.39% |
| Apr 23, 2026 | $49.49 | $48.08 | $1.41 | 747,937.0 | +0.72% |
| Apr 22, 2026 | $49.50 | $48.47 | $1.03 | 880,373.0 | -4.11% |
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 |
|---|---|---|---|---|---|
| May, 2026 | $55.97 | $48.33 | $7.64 | 8,640,980.0 | -5.03% |
| Apr, 2026 | $53.77 | $46.45 | $7.32 | 15,662,134.0 | +8.97% |
| 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% |
0.90%
0.34%
Cap:
|
Volume (24h):