Dark

EADSY
AIRBUS SE UNSP/ADR
stock OTC ADR

EOD

Feb 13, 2026

57.14USD+1.546%(+0.87)371,016

Pre-market

0.00USD-100.000%(-56.27)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-02-13	57.4600	57.620000	56.8300	57.1400	+1.546%	371,016	0.000%
2026-02-12	57.0100	57.384000	56.1700	56.2700	+1.114%	451,465	+1.546%
2026-02-11	56.1200	56.290000	55.3800	55.6500	-2.076%	607,248	+2.677%
2026-02-10	57.1200	57.180000	56.8000	56.8300	-1.405%	338,202	+0.545%
2026-02-09	56.7700	57.760000	56.6400	57.6400	+2.180%	622,689	-0.867%
2026-02-06	56.0300	56.580000	56.0300	56.4100	+1.148%	454,477	+1.294%
2026-02-05	55.8000	56.270000	55.6000	55.7700	+0.486%	1,130,291	+2.457%
2026-02-04	56.4000	56.410000	55.2850	55.5000	-1.052%	492,349	+2.955%
2026-02-03	56.5100	56.540000	55.7700	56.0900	-2.026%	567,621	+1.872%
2026-02-02	56.9600	57.360000	56.8800	57.2500	+0.351%	548,451	-0.192%
2026-01-30	57.6000	57.805000	56.6600	57.0500	-2.144%	624,238	+0.158%
2026-01-29	58.2300	58.300000	57.5000	58.3000	-0.137%	381,627	-1.990%
2026-01-28	58.1800	58.520000	57.2500	58.3800	-2.635%	1,139,837	-2.124%
2026-01-27	59.5700	60.380000	59.4500	59.9600	+0.117%	667,983	-4.703%
2026-01-26	60.4500	60.610000	59.8800	59.8900	-2.428%	610,931	-4.592%
2026-01-23	60.6801	61.650000	60.5500	61.3800	+1.304%	571,830	-6.908%
2026-01-22	61.2499	61.250000	60.3000	60.5900	-0.148%	681,451	-5.694%
2026-01-21	60.5350	61.366000	60.1600	60.6800	+0.016%	794,496	-5.834%
2026-01-20	60.6400	61.250000	60.5200	60.6700	-3.897%	790,775	-5.818%
2026-01-16	62.6500	63.150000	62.5200	63.1300	+1.741%	615,148	-9.488%
2026-01-15	62.1600	62.470000	61.7350	62.0500	-1.320%	423,404	-7.913%
2026-01-14	63.2300	63.370000	62.6500	62.8800	-1.888%	499,593	-9.128%
2026-01-13	63.6300	64.350000	63.5000	64.0900	+1.585%	368,599	-10.844%
2026-01-12	63.1200	63.425000	62.8700	63.0900	+0.879%	462,905	-9.431%
2026-01-09	62.0800	62.640000	62.0000	62.5400	-0.016%	443,290	-8.634%
2026-01-08	62.6900	62.910000	62.4500	62.5500	+0.096%	889,421	-8.649%
2026-01-07	62.2600	62.660000	62.0900	62.4900	+1.808%	448,370	-8.561%
2026-01-06	60.9400	61.600000	60.2400	61.3800	+0.508%	475,654	-6.908%
2026-01-05	61.1500	61.430000	60.5500	61.0700	+2.372%	408,626	-6.435%
2026-01-02	59.4000	59.780000	59.0525	59.6550	+2.996%	363,200	-4.216%
2025-12-31	57.1560	58.525000	57.1560	57.9200	-0.669%	125,064	-1.347%
2025-12-30	58.4700	58.680000	57.7900	58.3100	+1.303%	261,429	-2.007%
2025-12-29	57.7100	57.820000	57.3000	57.5600	-0.793%	276,502	-0.730%
2025-12-26	57.2500	58.020000	57.2500	58.0200	+0.502%	227,100	-1.517%
2025-12-24	56.7600	57.750000	56.7600	57.7300	-0.328%	193,621	-1.022%
2025-12-23	57.6400	58.060000	57.6100	57.9200	+0.943%	322,977	-1.347%
2025-12-22	57.4000	57.640000	57.2538	57.3790	+0.453%	392,417	-0.417%
2025-12-19	57.1700	57.460000	57.1200	57.1200	+0.937%	357,700	+0.035%
2025-12-18	56.3000	56.970000	56.3000	56.5900	+1.543%	279,151	+0.972%
2025-12-17	56.0400	56.400000	55.6200	55.7300	-2.022%	265,365	+2.530%
2025-12-16	56.4100	57.150000	56.3400	56.8800	-0.958%	335,233	+0.457%
2025-12-15	57.6180	57.810000	57.3100	57.4300	+1.020%	197,633	-0.505%
2025-12-12	57.2600	57.350000	56.7701	56.8500	+0.247%	339,805	+0.510%
2025-12-11	56.5999	56.890000	56.1700	56.7100	-0.070%	413,873	+0.758%
2025-12-10	56.5000	56.870000	56.1000	56.7500	+0.371%	416,832	+0.687%
2025-12-09	56.9301	56.990000	56.5300	56.5400	-2.635%	349,787	+1.061%
2025-12-08	57.4200	58.270000	57.3700	58.0700	+1.628%	476,438	-1.602%
2025-12-05	57.6000	57.730000	57.1140	57.1400	-0.453%	322,310	0.000%
2025-12-04	57.5050	57.665000	57.2400	57.4000	-1.544%	512,546	-0.453%
2025-12-03	57.9000	58.330000	57.5001	58.3000	+5.083%	893,663	-1.990%
2025-12-02	55.2800	55.960000	53.6308	55.4800	-0.716%	604,452	+2.992%
2025-12-01	56.3300	56.540000	55.8700	55.8800	-3.238%	1,251,498	+2.255%
2025-11-28	59.3200	59.360000	57.7500	57.7500	-1.969%	1,862,131	-1.056%
2025-11-26	58.7000	59.597500	58.2600	58.9100	+0.891%	474,262	-3.005%
2025-11-25	58.3400	58.550000	57.7000	58.3900	+1.876%	333,546	-2.141%
2025-11-24	57.6500	58.270000	57.2900	57.3150	-1.992%	320,950	-0.305%
2025-11-21	58.7425	58.880000	57.9500	58.4800	+0.880%	343,754	-2.291%
2025-11-20	59.5000	59.760000	57.9300	57.9700	-1.143%	445,671	-1.432%
2025-11-19	58.4700	58.960000	58.3300	58.6400	-0.912%	312,258	-2.558%
2025-11-18	59.4800	59.600000	58.6000	59.1800	-0.904%	390,772	-3.447%
2025-11-17	60.3500	60.480000	59.4000	59.7200	+0.042%	408,497	-4.320%
2025-11-14	59.3200	60.000000	59.3200	59.6950	-1.946%	288,030	-4.280%
2025-11-13	61.5350	61.750000	60.6600	60.8800	-0.718%	438,502	-6.143%
2025-11-12	61.2000	61.516200	61.0700	61.3200	+0.180%	264,508	-6.817%
2025-11-11	60.9700	61.380000	60.6540	61.2100	-0.488%	186,394	-6.649%
2025-11-10	61.0900	61.580000	60.7700	61.5100	+1.552%	586,424	-7.105%
2025-11-07	60.2200	60.570000	59.8900	60.5700	+1.068%	303,224	-5.663%
2025-11-06	60.0300	60.370000	59.7300	59.9300	-1.754%	482,719	-4.655%
2025-11-05	60.5800	61.072000	60.5800	61.0000	-0.392%	238,295	-6.328%
2025-11-04	60.9000	61.330000	60.8400	61.2400	-0.455%	844,622	-6.695%
2025-11-03	61.0600	61.860000	61.0600	61.5200	+0.195%	245,764	-7.120%
2025-10-31	61.7600	61.770000	61.2700	61.4000	+0.163%	327,603	-6.938%
2025-10-30	61.9600	62.165000	61.2000	61.3000	-0.503%	563,513	-6.786%
2025-10-29	59.8100	63.100000	59.8100	61.6100	+2.427%	432,179	-7.255%
2025-10-28	60.4300	60.800000	60.0800	60.1500	-1.037%	308,378	-5.004%
2025-10-27	60.2400	60.780000	60.2250	60.7800	+0.463%	253,555	-5.989%
2025-10-24	60.2800	60.520000	59.8700	60.5000	+0.282%	185,433	-5.554%
2025-10-23	60.0900	60.450000	60.0600	60.3300	+1.106%	307,982	-5.288%
2025-10-22	59.8800	60.190000	59.4300	59.6700	-0.352%	260,695	-4.240%
2025-10-21	60.3500	60.425000	59.8800	59.8805	+0.911%	236,175	-4.577%
2025-10-20	59.1100	59.450000	59.0105	59.3400	+0.696%	265,876	-3.707%
2025-10-17	59.0200	59.570000	58.3400	58.9300	-0.237%	402,173	-3.038%
2025-10-16	59.7300	60.190000	58.9400	59.0700	+0.034%	563,263	-3.267%
2025-10-15	59.2800	59.320000	58.5950	59.0500	-0.203%	408,420	-3.235%
2025-10-14	57.9900	59.560000	57.9900	59.1700	+1.180%	900,721	-3.431%
2025-10-13	58.1100	58.725000	58.1100	58.4800	+0.137%	198,884	-2.291%
2025-10-10	58.7500	59.000000	58.3500	58.4000	-1.318%	463,116	-2.158%
2025-10-09	59.5400	59.940000	59.0150	59.1800	-0.605%	545,768	-3.447%
2025-10-08	59.3500	59.750000	59.2500	59.5400	+1.121%	154,659	-4.031%
2025-10-07	59.1300	59.420000	58.7600	58.8800	-0.465%	125,254	-2.955%
2025-10-06	58.7500	59.280000	58.5300	59.1550	-0.680%	435,266	-3.406%
2025-10-03	60.0000	60.179900	59.2900	59.5600	+0.642%	644,791	-4.063%
2025-10-02	59.4400	59.466500	58.8400	59.1800	+1.197%	344,019	-3.447%
2025-10-01	58.2300	58.870000	58.1000	58.4800	+0.447%	307,334	-2.291%
2025-09-30	57.6000	58.220000	57.4400	58.2200	+1.552%	225,090	-1.855%
2025-09-29	57.6400	57.770000	57.3100	57.3300	+0.070%	220,340	-0.331%
2025-09-26	57.1200	57.340000	56.9300	57.2900	+0.526%	380,198	-0.262%
2025-09-25	56.5600	57.200000	56.3300	56.9900	-0.297%	852,357	+0.263%
2025-09-24	56.9700	57.170000	56.7025	57.1600	-0.383%	434,190	-0.035%
2025-09-23	57.5300	57.650000	57.1400	57.3800	-0.675%	553,010	-0.418%
2025-09-22	57.1600	57.930000	57.0200	57.7700	+1.280%	513,718	-1.091%
2025-09-19	56.9400	57.150000	56.8100	57.0400	+0.760%	254,679	+0.175%
2025-09-18	56.5000	56.740000	56.3000	56.6100	+0.035%	216,479	+0.936%
2025-09-17	56.9200	57.360000	56.3700	56.5900	-1.308%	251,534	+0.972%
2025-09-16	57.6600	57.690000	57.0125	57.3400	-0.520%	305,908	-0.349%
2025-09-15	58.0300	58.060000	57.5600	57.6400	+1.766%	260,103	-0.867%
2025-09-12	56.7600	56.850000	56.4200	56.6400	-0.684%	272,291	+0.883%
2025-09-11	56.8000	57.180000	56.6135	57.0300	+3.522%	359,184	+0.193%
2025-09-10	55.1300	55.490000	55.0000	55.0900	+0.401%	217,111	+3.721%
2025-09-09	54.7600	55.050000	54.1100	54.8700	-0.018%	399,818	+4.137%
2025-09-08	54.8200	55.140000	54.6600	54.8800	+2.007%	545,103	+4.118%
2025-09-05	54.4300	54.479900	53.5600	53.8000	-1.103%	293,222	+6.208%
2025-09-04	54.0300	54.480000	54.0000	54.4000	+1.360%	138,546	+5.037%
2025-09-03	53.2400	53.990000	53.2400	53.6700	+1.725%	221,362	+6.465%
2025-09-02	52.1000	52.900000	51.9500	52.7600	+1.170%	3,246,865	+8.302%
2025-08-29	52.5100	52.600000	52.0600	52.1500	+0.559%	1,277,682	+9.569%
2025-08-28	52.3700	52.500000	51.8100	51.8600	+0.058%	1,929,265	+10.181%
2025-08-27	51.9700	52.020000	51.5100	51.8300	-1.182%	157,570	+10.245%
2025-08-26	52.0700	52.570000	52.0550	52.4500	+0.229%	156,038	+8.942%
2025-08-25	53.0900	53.210000	52.3000	52.3300	-0.853%	248,562	+9.192%
2025-08-22	52.4400	53.076000	52.4000	52.7800	+0.976%	270,324	+8.261%
2025-08-21	52.2800	52.490000	52.0600	52.2700	+0.461%	284,647	+9.317%
2025-08-20	52.6800	52.810000	52.0000	52.0300	-2.181%	228,234	+9.821%
2025-08-19	53.2400	53.630000	53.0500	53.1900	-1.226%	234,671	+7.426%
2025-08-18	53.8600	53.950000	53.4865	53.8500	-0.829%	290,450	+6.110%
2025-08-15	53.8200	54.740000	53.8200	54.3000	+1.600%	241,933	+5.230%
2025-08-14	53.0500	53.590000	53.0300	53.4450	+1.279%	246,473	+6.914%
2025-08-13	52.9900	53.277100	52.4600	52.7700	-0.038%	492,099	+8.281%
2025-08-12	52.1800	52.860000	52.0700	52.7900	+3.836%	349,142	+8.240%
2025-08-11	51.0300	51.170000	50.7200	50.8400	-0.897%	262,390	+12.392%
2025-08-08	51.4300	51.650000	51.2400	51.3000	-0.793%	159,499	+11.384%
2025-08-07	51.9900	52.020000	51.3700	51.7100	+0.174%	187,024	+10.501%
2025-08-06	50.9200	51.880000	50.8900	51.6200	+1.774%	338,225	+10.694%
2025-08-05	50.6300	50.900000	50.1700	50.7200	+1.868%	286,854	+12.658%
2025-08-04	49.5900	49.920000	49.4200	49.7900	+1.841%	235,380	+14.762%
2025-08-01	48.5200	49.290000	48.4200	48.8900	-2.687%	416,336	+16.875%
2025-07-31	50.7200	50.830000	50.0000	50.2400	+2.093%	406,770	+13.734%
2025-07-30	51.2450	51.620000	49.1300	49.2100	-4.465%	687,081	+16.115%
2025-07-29	52.3300	52.410000	51.3100	51.5100	+0.351%	372,001	+10.930%
2025-07-28	52.0800	52.140000	51.2000	51.3300	-3.242%	1,081,932	+11.319%
2025-07-25	52.5000	53.160000	52.5000	53.0500	-1.192%	1,068,939	+7.710%
2025-07-24	53.8600	54.019900	53.4000	53.6900	-2.382%	403,303	+6.426%
2025-07-23	53.5500	55.000000	53.4900	55.0000	+2.881%	422,875	+3.891%
2025-07-22	53.2100	53.480000	52.5300	53.4600	-1.638%	223,423	+6.884%
2025-07-21	53.9300	54.520000	53.7500	54.3500	+0.816%	1,144,112	+5.133%
2025-07-18	54.3000	54.429600	53.8200	53.9100	+0.111%	454,997	+5.991%
2025-07-17	53.0640	53.860000	53.0640	53.8500	+1.355%	258,247	+6.110%
2025-07-16	52.6100	53.180000	52.4100	53.1300	+1.879%	320,804	+7.548%
2025-07-15	52.9200	52.940000	52.1345	52.1500	-2.651%	313,109	+9.569%
2025-07-14	53.3300	53.620000	52.9600	53.5700	+0.300%	318,245	+6.664%
2025-07-11	53.4100	53.730000	53.3550	53.4100	-0.075%	305,532	+6.984%
2025-07-10	53.6900	53.825000	53.3600	53.4500	+0.037%	611,811	+6.904%
2025-07-09	53.3100	53.610000	53.1400	53.4300	+1.155%	499,876	+6.944%
2025-07-08	52.1100	52.820000	52.0650	52.8200	+2.147%	1,069,851	+8.179%
2025-07-07	52.0200	52.080000	51.6000	51.7100	-0.251%	401,588	+10.501%
2025-07-03	51.9600	52.060000	51.5400	51.8400	+0.348%	405,904	+10.224%
2025-07-02	51.3600	51.700000	51.1500	51.6600	+1.593%	577,584	+10.608%
2025-07-01	50.9300	51.220000	50.6600	50.8500	-2.884%	342,841	+12.370%
2025-06-30	52.1000	52.380000	51.8700	52.3600	-0.134%	251,383	+9.129%
2025-06-27	51.6500	52.480000	51.5600	52.4300	+0.982%	619,523	+8.983%
2025-06-26	50.8700	51.930000	50.3100	51.9200	+3.591%	509,847	+10.054%
2025-06-25	49.3500	50.260000	49.3000	50.1200	+0.693%	406,128	+14.006%
2025-06-24	48.9600	49.809900	48.9600	49.7750	+2.144%	516,942	+14.797%
2025-06-23	47.4600	48.740000	47.4500	48.7300	+1.058%	343,151	+17.258%
2025-06-20	48.1600	48.550000	48.0600	48.2200	+3.078%	1,120,927	+18.499%
2025-06-18	47.1200	47.490000	46.7100	46.7800	+0.971%	662,851	+22.146%
2025-06-17	46.4100	46.638000	46.1000	46.3300	-0.665%	1,756,303	+23.333%
2025-06-16	46.9400	47.190000	46.5600	46.6400	+1.149%	407,249	+22.513%
2025-06-13	46.3700	46.750000	46.1100	46.1100	-2.143%	269,975	+23.921%
2025-06-12	47.1100	47.330000	46.9100	47.1200	+0.469%	284,110	+21.265%
2025-06-11	46.9600	47.090000	46.7000	46.9000	+0.428%	292,484	+21.834%
2025-06-10	47.4900	47.579600	46.5100	46.7000	-0.849%	266,271	+22.355%
2025-06-09	47.2900	47.310000	47.0800	47.1000	+0.021%	212,108	+21.316%
2025-06-06	46.9100	47.200000	46.8900	47.0900	-0.191%	233,089	+21.342%
2025-06-05	47.6600	47.760000	47.0500	47.1800	-2.942%	509,117	+21.111%
2025-06-04	48.2900	48.760000	48.1000	48.6100	+2.133%	1,066,931	+17.548%
2025-06-03	46.5200	47.600000	46.4880	47.5950	+1.612%	3,079,078	+20.055%
2025-06-02	46.0100	46.870000	45.5826	46.8400	+2.338%	582,066	+21.990%
2025-05-30	46.2600	46.280000	45.7100	45.7700	-0.920%	1,998,653	+24.842%
2025-05-29	46.2500	46.310000	45.9700	46.1950	+0.577%	440,669	+23.693%
2025-05-28	46.5200	46.680000	45.6100	45.9300	-0.369%	603,535	+24.407%
2025-05-27	46.0300	46.200000	45.8050	46.1000	+3.759%	512,358	+23.948%
2025-05-23	44.0400	44.700000	44.0000	44.4300	-2.459%	277,546	+28.607%
2025-05-22	45.4000	45.700000	45.2200	45.5500	+0.198%	304,620	+25.445%
2025-05-21	45.6500	46.130000	45.3500	45.4600	-0.547%	402,820	+25.693%
2025-05-20	45.3200	45.710000	45.2900	45.7100	+0.175%	336,189	+25.005%
2025-05-19	45.0300	45.720000	45.0300	45.6300	+2.035%	881,652	+25.225%
2025-05-16	44.5700	44.860000	44.5100	44.7200	+0.224%	248,621	+27.773%
2025-05-15	44.4500	44.710000	44.3200	44.6200	+0.745%	431,097	+28.059%
2025-05-14	44.9100	44.980000	44.2800	44.2900	-1.687%	322,871	+29.013%
2025-05-13	44.5300	45.130000	44.4500	45.0500	+2.363%	481,238	+26.837%
2025-05-12	44.2900	44.290000	43.3600	44.0100	-1.212%	377,503	+29.834%
2025-05-09	44.6800	44.750000	44.3800	44.5500	+0.067%	345,972	+28.260%
2025-05-08	44.3000	44.800000	44.3000	44.5200	+2.180%	358,003	+28.347%
2025-05-07	43.8500	43.900000	43.0500	43.5700	-2.090%	554,825	+31.145%
2025-05-06	44.1800	44.605000	44.1500	44.5000	-1.155%	1,739,488	+28.404%
2025-05-05	44.7000	45.020000	44.6200	45.0200	+2.435%	647,638	+26.921%
2025-05-02	43.8200	44.150000	43.6800	43.9500	+0.114%	1,471,171	+30.011%
2025-05-01	44.1500	44.790000	43.2500	43.9000	+1.927%	411,249	+30.159%
2025-04-30	41.4200	43.190000	41.1350	43.0700	+4.615%	2,191,962	+32.668%
2025-04-29	41.0100	41.470000	40.8700	41.1700	-0.986%	2,437,207	+38.790%
2025-04-28	41.3000	41.580000	41.0000	41.5800	+3.330%	1,530,824	+37.422%
2025-04-25	39.8100	40.270000	39.8000	40.2400	+2.392%	1,223,820	+41.998%
2025-04-24	38.9900	39.330000	38.8600	39.3000	-0.279%	280,687	+45.394%
2025-04-23	39.5200	40.140000	39.2500	39.4100	+1.025%	413,919	+44.989%
2025-04-22	38.9600	39.380000	38.7400	39.0100	+0.931%	526,419	+46.475%
2025-04-21	39.2700	39.270000	38.0100	38.6500	-1.201%	434,752	+47.840%
2025-04-17	38.7000	39.490000	38.4500	39.1200	-1.237%	506,232	+46.063%
2025-04-16	39.5600	40.200000	39.4400	39.6100	-0.777%	506,938	+44.257%
2025-04-15	39.4600	39.990000	39.3900	39.9200	+1.140%	458,692	+43.136%
2025-04-14	39.2500	39.650000	39.0900	39.4700	+1.361%	395,339	+44.768%
2025-04-11	38.3900	38.990000	38.0100	38.9400	-0.790%	429,103	+46.739%
2025-04-10	39.1800	39.420000	38.1500	39.2500	-3.110%	613,368	+45.580%
2025-04-09	36.8400	40.830000	36.2800	40.5100	+8.258%	1,184,205	+41.052%
2025-04-08	39.0500	39.100000	36.8900	37.4200	0.000%	658,419	+52.699%
2025-04-07	37.5900	39.630000	36.5050	37.4200	-6.004%	1,337,078	+52.699%
2025-04-04	40.6100	40.760000	39.6900	39.8100	-8.714%	768,006	+43.532%
2025-04-03	43.4300	44.130000	43.4000	43.6100	-1.357%	362,216	+31.025%
2025-04-02	43.5100	45.120468	43.5000	44.2100	-2.363%	296,016	+29.247%
2025-04-01	44.7600	45.525000	44.5900	45.2800	+2.699%	478,237	+26.193%
2025-03-31	44.0600	44.210000	43.6900	44.0900	-1.629%	375,112	+29.599%
2025-03-28	44.9500	45.240000	44.6700	44.8200	-1.299%	266,580	+27.488%
2025-03-27	45.2900	45.522500	45.2300	45.4100	-0.285%	665,266	+25.831%
2025-03-26	45.9200	46.160000	45.3600	45.5400	-2.001%	1,078,793	+25.472%
2025-03-25	46.3800	46.670000	46.1500	46.4700	+2.787%	1,024,954	+22.961%
2025-03-24	45.1300	45.500000	44.8140	45.2100	+0.623%	544,958	+26.388%
2025-03-21	44.9700	45.110000	44.6000	44.9300	-0.817%	384,270	+27.176%
2025-03-20	44.8900	45.390000	44.7000	45.3000	-3.019%	572,695	+26.137%
2025-03-19	46.7200	46.850000	46.2700	46.7100	-0.828%	774,162	+22.329%
2025-03-18	46.6800	47.320000	46.4050	47.1000	+0.534%	1,362,857	+21.316%
2025-03-17	46.4100	46.960000	46.3600	46.8500	+1.539%	702,980	+21.964%
2025-03-14	45.4400	46.270000	45.3500	46.1400	+4.366%	361,224	+23.840%
2025-03-13	44.5000	44.580000	43.8700	44.2100	-1.537%	426,494	+29.247%
2025-03-12	45.5400	45.570000	44.5700	44.9000	+0.628%	592,719	+27.261%
2025-03-11	44.6700	45.090000	44.0000	44.6200	+0.950%	448,860	+28.059%
2025-03-10	45.6100	45.840000	43.7300	44.2000	-5.957%	496,560	+29.276%
2025-03-07	45.8600	47.120000	45.7600	47.0000	+1.141%	1,040,241	+21.574%
2025-03-06	46.4600	47.000000	46.2600	46.4700	-1.117%	1,031,097	+22.961%
2025-03-05	46.2900	47.500000	46.2700	46.9950	+1.831%	1,263,186	+21.587%
2025-03-04	44.6100	46.510000	44.0350	46.1500	-0.753%	1,024,406	+23.814%
2025-03-03	46.1700	46.500000	45.5100	46.5000	+7.217%	1,164,125	+22.882%
2025-02-28	43.0500	43.490000	42.6600	43.3700	+1.403%	3,697,681	+31.750%
2025-02-27	42.9000	43.110000	42.4875	42.7700	-1.746%	1,707,390	+33.598%
2025-02-26	43.6100	44.885300	43.4550	43.5300	+0.415%	951,279	+31.266%
2025-02-25	43.5600	43.620000	42.8800	43.3500	+1.285%	425,647	+31.811%
2025-02-24	42.7400	43.170000	42.2700	42.8000	+2.589%	407,225	+33.505%
2025-02-21	42.3000	42.300000	41.5300	41.7200	-3.515%	420,743	+36.961%
2025-02-20	43.2600	43.440000	42.7500	43.2400	-1.671%	358,202	+32.146%
2025-02-19	44.3399	44.380000	43.8300	43.9750	-2.646%	240,163	+29.937%
2025-02-18	45.0600	45.405000	44.9760	45.1700	+2.450%	230,720	+26.500%
2025-02-14	44.3500	44.440000	44.0900	44.0900	+0.182%	156,560	+29.599%
2025-02-13	44.0200	44.370000	43.6800	44.0100	-0.789%	249,911	+29.834%
2025-02-12	43.6700	44.560000	43.6200	44.3600	+2.165%	180,944	+28.810%
2025-02-11	43.0700	43.432500	43.0200	43.4200	+0.766%	153,090	+31.598%
2025-02-10	42.9900	43.250000	42.9800	43.0900	+0.631%	179,029	+32.606%
2025-02-07	43.4801	43.520000	42.7600	42.8200	-1.563%	720,878	+33.442%
2025-02-06	43.2400	43.580000	43.2150	43.5000	+0.046%	116,003	+31.356%
2025-02-05	43.3600	43.500000	43.1800	43.4800	+1.093%	130,838	+31.417%
2025-02-04	42.9000	43.240000	42.8900	43.0100	+0.538%	224,219	+32.853%
2025-02-03	42.5100	42.990000	42.2900	42.7800	-0.857%	226,657	+33.567%
2025-01-31	43.5700	43.580000	43.0800	43.1500	+0.023%	145,766	+32.422%
2025-01-30	43.4600	43.560000	43.0500	43.1400	-0.093%	147,197	+32.452%
2025-01-29	43.2300	43.455000	43.0800	43.1800	-0.758%	274,678	+32.330%
2025-01-28	43.4400	43.600000	43.1800	43.5100	+0.092%	220,995	+31.326%
2025-01-27	43.6300	43.882000	43.3900	43.4700	-0.412%	126,532	+31.447%
2025-01-24	43.6000	43.929900	43.6000	43.6500	+0.576%	169,152	+30.905%
2025-01-23	42.9900	43.550000	42.9600	43.4000	+1.284%	417,930	+31.659%
2025-01-22	42.7200	42.973000	42.6400	42.8500	+0.610%	358,554	+33.349%
2025-01-21	42.2000	42.590000	42.1301	42.5900	+3.123%	240,218	+34.163%
2025-01-17	41.3300	41.499900	41.2001	41.3000	+2.329%	757,650	+38.354%
2025-01-16	40.4000	40.540000	40.2630	40.3600	+1.611%	274,406	+41.576%
2025-01-15	40.5000	40.520000	39.5900	39.7200	-1.268%	1,129,479	+43.857%
2025-01-14	40.1900	40.338000	40.0260	40.2300	+1.106%	301,859	+42.033%
2025-01-13	39.4900	39.910000	39.4800	39.7900	-1.632%	195,945	+43.604%
2025-01-10	40.6100	40.712000	40.0500	40.4500	-1.028%	259,807	+41.261%
2025-01-08	40.7600	40.890000	40.6100	40.8700	+0.098%	202,709	+39.809%
2025-01-07	41.1500	41.210000	40.7000	40.8300	-1.042%	304,330	+39.946%
2025-01-06	40.9500	41.490000	40.6950	41.2600	+0.979%	186,163	+38.488%
2025-01-03	40.6800	40.920000	40.5200	40.8600	-0.024%	149,769	+39.843%
2025-01-02	41.0600	41.261000	40.7000	40.8700	+2.598%	251,374	+39.809%
2024-12-31	40.1900	40.190000	39.7700	39.8350	-0.661%	117,233	+43.442%
2024-12-30	40.1500	40.200000	39.9301	40.1000	-0.595%	156,656	+42.494%
2024-12-27	40.2000	40.461000	40.1100	40.3400	-0.149%	133,493	+41.646%
2024-12-26	39.9700	40.450000	39.9700	40.4000	+0.623%	206,755	+41.436%
2024-12-24	39.8400	40.150000	39.8300	40.1500	+0.225%	66,385	+42.316%
2024-12-23	39.9500	40.060000	39.7260	40.0600	-0.891%	218,732	+42.636%
2024-12-20	39.7400	40.450000	39.7200	40.4200	-0.099%	346,426	+41.366%
2024-12-19	41.1000	41.120000	40.3800	40.4600	-0.565%	371,611	+41.226%
2024-12-18	41.7100	41.950000	40.5600	40.6900	-1.857%	193,318	+40.428%
2024-12-17	41.9500	42.060000	41.4300	41.4600	+0.048%	407,959	+37.820%
2024-12-16	41.5200	41.590000	41.3250	41.4400	-1.380%	182,075	+37.886%
2024-12-13	42.0100	42.089900	41.8501	42.0200	+1.107%	381,053	+35.983%
2024-12-12	41.5200	41.940000	41.4500	41.5600	+1.663%	1,569,055	+37.488%
2024-12-11	41.0700	41.130000	40.8600	40.8800	-0.293%	370,337	+39.775%
2024-12-10	41.0625	41.100000	40.8625	41.0000	-0.750%	223,039	+39.366%
2024-12-09	41.4200	41.640000	41.1700	41.3100	+1.052%	184,864	+38.320%
2024-12-06	41.0200	41.090000	40.7400	40.8800	+1.138%	182,056	+39.775%
2024-12-05	40.2400	40.754000	40.2100	40.4200	+0.273%	302,448	+41.366%
2024-12-04	40.2600	40.550000	40.2600	40.3100	+1.180%	627,174	+41.751%
2024-12-03	39.7400	40.000000	39.6500	39.8400	+1.040%	312,093	+43.424%
2024-12-02	39.2500	39.562500	38.9035	39.4300	+1.103%	406,561	+44.915%
2024-11-29	38.5200	39.030000	38.4210	39.0000	+5.806%	198,142	+46.513%
2024-11-27	36.8800	37.020000	36.6700	36.8600	+3.394%	328,005	+55.019%
2024-11-26	35.8500	35.880000	35.5200	35.6500	-1.164%	375,033	+60.281%
2024-11-25	36.4400	36.500000	36.0300	36.0700	+0.418%	215,637	+58.414%
2024-11-22	35.9300	36.100000	35.7300	35.9200	-1.831%	480,124	+59.076%
2024-11-21	36.5400	36.808000	36.3400	36.5900	+0.550%	216,559	+56.163%
2024-11-20	36.3800	36.490000	36.1000	36.3900	+0.165%	425,947	+57.021%
2024-11-19	35.8900	36.381000	35.8500	36.3300	-0.329%	281,245	+57.280%
2024-11-18	36.2400	36.590000	36.2300	36.4500	+0.496%	604,376	+56.763%
2024-11-15	36.3100	36.440000	36.0600	36.2700	-0.193%	269,805	+57.541%
2024-11-14	36.8100	36.830000	36.3300	36.3400	-0.846%	273,154	+57.237%
2024-11-13	36.6800	36.750000	36.3080	36.6500	-2.032%	317,998	+55.907%
2024-11-12	38.0200	38.020000	37.0000	37.4100	-3.164%	724,915	+52.740%
2024-11-11	38.5200	38.710000	38.5100	38.6325	+1.159%	371,081	+47.907%
2024-11-08	38.1700	38.190000	37.8950	38.1900	-2.327%	294,898	+49.620%
2024-11-07	39.0000	39.190000	38.8700	39.1000	+2.329%	642,713	+46.138%
2024-11-06	38.1500	38.232000	37.8000	38.2100	-1.589%	242,218	+49.542%
2024-11-05	38.3900	38.880000	38.3600	38.8270	+2.042%	383,543	+47.166%
2024-11-04	38.3600	38.430000	38.0000	38.0500	-0.937%	555,567	+50.171%
2024-11-01	38.3900	38.740000	38.2300	38.4100	+0.946%	375,135	+48.763%
2024-10-31	38.9100	39.052500	37.9700	38.0500	-3.279%	917,445	+50.171%
2024-10-30	37.4300	39.500000	37.2900	39.3400	+3.499%	842,809	+45.247%
2024-10-29	37.6500	38.020000	37.4300	38.0100	+0.423%	394,549	+50.329%
2024-10-28	37.6100	37.980000	37.4900	37.8500	-0.132%	353,523	+50.964%
2024-10-25	38.0300	38.110000	37.8560	37.9000	-0.525%	617,341	+50.765%
2024-10-24	38.2100	38.232500	37.9300	38.1000	+0.448%	308,656	+49.974%
2024-10-23	37.8200	38.110000	37.7980	37.9300	-0.785%	383,609	+50.646%
2024-10-22	38.0600	38.270000	38.0300	38.2300	+1.703%	302,939	+49.464%
2024-10-21	37.6200	37.870000	37.4800	37.5900	-1.261%	271,683	+52.009%
2024-10-18	38.0500	38.150000	37.8600	38.0700	-0.157%	893,785	+50.092%
2024-10-17	38.3600	38.450000	38.1200	38.1300	+2.971%	438,958	+49.856%
2024-10-16	36.8700	37.130000	36.8000	37.0300	+0.488%	216,610	+54.307%
2024-10-15	37.1300	37.240000	36.6400	36.8500	+0.027%	166,820	+55.061%
2024-10-14	36.6100	36.920000	36.5750	36.8400	+1.348%	366,363	+55.103%
2024-10-11	35.8000	36.460000	35.8000	36.3500	+3.857%	301,803	+57.194%
2024-10-10	35.0100	35.010000	34.6400	35.0000	+0.402%	220,340	+63.257%
2024-10-09	34.5100	34.910000	34.4600	34.8600	+0.519%	185,825	+63.913%
2024-10-08	34.7000	34.720000	34.5200	34.6800	-0.173%	282,745	+64.764%
2024-10-07	34.7640	34.912000	34.7100	34.7400	-0.686%	272,094	+64.479%
2024-10-04	34.7400	34.980000	34.6200	34.9800	+0.575%	164,048	+63.350%
2024-10-03	34.9900	35.010000	34.6400	34.7800	-0.940%	208,928	+64.290%
2024-10-02	35.2500	35.330000	35.1000	35.1100	-1.763%	141,128	+62.746%
2024-10-01	36.3400	36.370000	35.4300	35.7400	-2.163%	205,949	+59.877%
2024-09-30	36.7600	36.821000	36.3901	36.5300	-1.880%	148,320	+56.419%
2024-09-27	37.3800	37.470000	37.1400	37.2300	-0.984%	129,711	+53.478%
2024-09-26	37.3600	37.640000	37.2800	37.6000	+1.567%	179,370	+51.968%
2024-09-25	37.2500	37.363500	37.0000	37.0200	-1.595%	311,128	+54.349%
2024-09-24	37.3901	37.700000	37.3500	37.6200	+1.593%	377,438	+51.887%
2024-09-23	36.6100	37.050000	36.5600	37.0300	+1.452%	383,560	+54.307%
2024-09-20	36.7100	36.790000	36.2900	36.5000	-2.119%	575,326	+56.548%
2024-09-19	36.8900	37.340000	36.6500	37.2900	+4.118%	316,900	+53.231%
2024-09-18	35.8700	36.300000	35.5900	35.8150	-0.181%	258,991	+59.542%
2024-09-17	36.0300	36.041400	35.8100	35.8800	-0.664%	277,686	+59.253%
2024-09-16	36.3400	36.340000	35.9000	36.1200	+0.194%	225,999	+58.195%
2024-09-13	36.0600	36.236500	35.9200	36.0500	-0.055%	158,447	+58.502%
2024-09-12	35.6000	36.180000	35.5050	36.0700	-0.414%	228,397	+58.414%
2024-09-11	35.8900	36.220000	35.3700	36.2200	+0.667%	219,790	+57.758%
2024-09-10	36.0100	36.010000	35.5700	35.9800	+0.531%	510,887	+58.810%
2024-09-09	35.6900	35.970000	35.6400	35.7900	+0.959%	266,882	+59.654%
2024-09-06	36.5400	36.610000	35.4100	35.4500	-3.195%	173,974	+61.185%
2024-09-05	36.5700	36.700000	36.4480	36.6200	-0.813%	215,355	+56.035%
2024-09-04	36.7900	37.190000	36.7600	36.9200	-0.189%	225,723	+54.767%
2024-09-03	37.4100	37.440000	36.9500	36.9900	-3.647%	267,807	+54.474%
2024-08-30	38.5100	38.529500	38.1600	38.3900	-1.031%	149,732	+48.841%
2024-08-29	39.1000	39.100000	38.6900	38.7900	-0.717%	173,206	+47.306%
2024-08-28	39.3600	39.480000	38.9200	39.0700	-0.535%	163,409	+46.250%
2024-08-27	39.3900	39.430000	39.2000	39.2800	-0.203%	133,027	+45.468%
2024-08-26	39.1800	39.463500	39.1600	39.3600	-0.076%	134,159	+45.173%
2024-08-23	38.8900	39.390000	38.8600	39.3900	+2.578%	146,118	+45.062%

.dark-mode .GNVpRs{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GNVpRs{ color: #333333; background-color: white; border: 2px solid #333333; }EADSYAIRBUS SE UNSP/ADRstock OTC ADR

EADSY
AIRBUS SE UNSP/ADR
stock OTC ADR