Dark

EADSY
AIRBUS SE UNSP/ADR
stock OTC ADR

EOD

Aug 6, 2026

61.24USD-1.146%(-0.71)336,505

Pre-market

0.00USD-100.000%(-61.87)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-06	62.2100	62.530000	61.040000	61.2400	-1.146%	336,505	0.000%
2026-08-05	62.0100	62.243500	61.880100	61.9500	+0.129%	388,127	-1.146%
2026-08-04	61.2400	61.910000	60.957500	61.8700	+3.014%	955,933	-1.018%
2026-08-03	59.6100	60.320000	59.610000	60.0600	+2.807%	786,239	+1.965%
2026-07-31	58.7600	58.800000	57.770000	58.4200	-1.167%	1,087,376	+4.827%
2026-07-30	58.6300	59.110000	58.349996	59.1100	+1.896%	588,123	+3.603%
2026-07-29	59.8300	61.140000	58.000000	58.0100	-4.036%	456,950	+5.568%
2026-07-28	59.7500	60.670000	59.587500	60.4500	+1.563%	395,432	+1.307%
2026-07-27	59.6900	59.950000	59.230000	59.5200	+2.040%	494,574	+2.890%
2026-07-24	57.9900	58.715000	57.880000	58.3300	+0.413%	538,630	+4.989%
2026-07-23	57.8700	58.330000	57.600000	58.0900	-2.139%	659,829	+5.423%
2026-07-22	58.7300	59.570000	58.180000	59.3600	+4.507%	757,640	+3.167%
2026-07-21	54.8900	57.450000	54.550000	56.8000	+4.373%	921,062	+7.817%
2026-07-20	54.9900	55.010000	54.370000	54.4200	-1.875%	381,630	+12.532%
2026-07-17	54.8800	55.600000	54.860000	55.4600	-0.520%	415,493	+10.422%
2026-07-16	56.0300	56.060000	55.520000	55.7500	-0.108%	372,248	+9.848%
2026-07-15	55.4700	56.190000	55.320000	55.8100	+0.342%	251,454	+9.729%
2026-07-14	55.4000	56.000000	55.370000	55.6200	+0.670%	298,406	+10.104%
2026-07-13	55.6800	55.860000	55.130000	55.2500	-1.778%	415,252	+10.842%
2026-07-10	56.1900	56.390000	55.650000	56.2500	+0.089%	247,714	+8.871%
2026-07-09	56.0400	56.270000	55.450000	56.2000	-0.266%	333,303	+8.968%
2026-07-08	56.7800	57.232500	56.050000	56.3500	-2.878%	937,875	+8.678%
2026-07-07	59.0200	59.040000	57.870000	58.0200	-3.122%	330,925	+5.550%
2026-07-06	59.3700	60.020000	59.370000	59.8900	+2.324%	369,749	+2.254%
2026-07-02	58.0000	58.577000	58.000000	58.5300	+3.758%	457,298	+4.630%
2026-07-01	56.4100	56.520000	56.120000	56.4100	+1.457%	393,218	+8.562%
2026-06-30	54.9500	55.690000	54.801000	55.6000	+1.220%	475,425	+10.144%
2026-06-29	54.2100	54.954000	54.210000	54.9300	+0.771%	289,117	+11.487%
2026-06-26	54.4200	54.880000	54.360000	54.5100	-1.232%	558,514	+12.346%
2026-06-25	55.7950	55.830000	55.130000	55.1900	-0.109%	398,902	+10.962%
2026-06-24	54.7800	55.620000	54.620000	55.2500	+0.693%	444,569	+10.842%
2026-06-23	54.3700	55.370000	54.370000	54.8700	+1.611%	293,988	+11.609%
2026-06-22	54.1200	54.412000	53.805000	54.0000	-1.818%	292,580	+13.407%
2026-06-18	55.2600	55.410000	54.750000	55.0000	+2.861%	267,698	+11.345%
2026-06-17	53.8100	54.290000	53.370000	53.4700	-0.391%	370,162	+14.532%
2026-06-16	53.7100	53.920000	53.350000	53.6800	+0.921%	361,387	+14.083%
2026-06-15	54.1100	54.170000	53.110000	53.1900	+2.525%	329,217	+15.134%
2026-06-12	51.9900	52.060000	51.400000	51.8800	+0.504%	358,218	+18.042%
2026-06-11	50.3400	52.220000	50.320000	51.6200	+2.706%	566,911	+18.636%
2026-06-10	50.5400	50.790000	50.260000	50.2600	-1.121%	460,882	+21.846%
2026-06-09	51.3100	51.640000	50.110000	50.8300	-0.333%	647,992	+20.480%
2026-06-08	51.4700	51.660000	50.760000	51.0000	-0.720%	606,017	+20.078%
2026-06-05	51.6400	51.730000	51.020000	51.3700	+0.332%	680,217	+19.214%
2026-06-04	51.2500	51.540000	50.920000	51.2000	+4.918%	701,503	+19.609%
2026-06-03	49.2400	49.240000	48.700000	48.8000	-2.420%	500,826	+25.492%
2026-06-02	50.1450	50.460000	49.837000	50.0100	-0.616%	482,749	+22.456%
2026-06-01	50.6000	50.660000	49.780000	50.3200	-3.361%	395,466	+21.701%
2026-05-29	52.3650	53.140000	52.060000	52.0700	+0.289%	578,944	+17.611%
2026-05-28	50.8700	51.970000	50.860000	51.9200	+3.057%	817,196	+17.951%
2026-05-27	51.2900	51.370000	50.260000	50.3800	+1.063%	335,751	+21.556%
2026-05-26	50.2700	50.716000	49.840000	49.8500	+2.089%	788,062	+22.849%
2026-05-22	49.2000	49.290000	48.619200	48.8300	+0.660%	1,492,821	+25.415%
2026-05-21	48.6500	48.980000	48.020000	48.5100	-3.845%	658,640	+26.242%
2026-05-20	49.1800	51.070000	49.110000	50.4500	+3.254%	663,700	+21.388%
2026-05-19	49.8400	50.010000	48.800000	48.8600	-1.412%	464,021	+25.338%
2026-05-18	49.5900	50.045000	49.090100	49.5600	+2.545%	369,638	+23.567%
2026-05-15	49.0900	49.180000	48.330000	48.3300	-3.571%	642,007	+26.712%
2026-05-14	50.4800	50.550000	49.990000	50.1200	-1.280%	525,343	+22.187%
2026-05-13	50.1700	50.900000	50.170000	50.7700	+0.072%	653,877	+20.622%
2026-05-12	50.6600	50.810000	50.270000	50.7334	-1.124%	396,235	+20.709%
2026-05-11	51.7300	51.980000	51.270000	51.3100	-3.042%	429,790	+19.353%
2026-05-08	53.0800	53.230000	52.440000	52.9200	-0.320%	427,944	+15.722%
2026-05-07	54.5900	54.660000	53.010000	53.0900	-3.892%	605,740	+15.351%
2026-05-06	55.3000	55.970000	54.990000	55.2400	+6.149%	885,726	+10.862%
2026-05-05	52.4000	52.430000	51.480000	52.0400	+1.186%	530,430	+17.679%
2026-05-04	52.1800	52.230000	51.180000	51.4300	-0.638%	814,257	+19.074%
2026-05-01	51.4900	52.160000	51.200000	51.7600	+0.524%	503,225	+18.315%
2026-04-30	51.4500	51.599900	50.900000	51.4900	+2.021%	625,204	+18.936%
2026-04-29	50.7100	51.515000	50.250000	50.4700	+4.363%	697,349	+21.339%
2026-04-28	48.2300	49.200000	46.910000	48.3600	-0.555%	1,496,481	+26.634%
2026-04-27	48.7000	48.910000	48.317500	48.6300	-0.775%	476,601	+25.930%
2026-04-24	48.3500	49.015000	48.280000	49.0100	+0.389%	487,633	+24.954%
2026-04-23	48.6100	49.490000	48.080000	48.8200	+0.722%	747,937	+25.440%
2026-04-22	49.4200	49.500000	48.470000	48.4700	-4.115%	880,373	+26.346%
2026-04-21	51.7600	51.770000	50.390000	50.5500	-3.179%	767,474	+21.147%
2026-04-20	52.0400	52.420000	51.900000	52.2100	-1.713%	999,019	+17.296%
2026-04-17	52.8200	53.770000	52.725000	53.1200	+5.188%	822,614	+15.286%
2026-04-16	51.3000	51.400000	49.690000	50.5000	-0.551%	771,413	+21.267%
2026-04-15	50.3000	50.970000	50.290000	50.7800	-0.607%	588,768	+20.599%
2026-04-14	50.8675	51.270000	50.800000	51.0900	+1.773%	460,826	+19.867%
2026-04-13	49.0200	50.540000	49.000000	50.2000	+1.373%	882,814	+21.992%
2026-04-10	50.3000	50.300000	49.320000	49.5200	-1.551%	364,602	+23.667%
2026-04-09	49.5450	50.490000	49.330000	50.3000	-1.643%	434,700	+21.750%
2026-04-08	51.3800	51.460000	50.770100	51.1400	+7.189%	523,648	+19.750%
2026-04-07	47.0900	48.090000	46.450000	47.7100	-0.873%	536,344	+28.359%
2026-04-06	47.5900	48.719900	47.590000	48.1300	+0.775%	508,187	+27.239%
2026-04-02	46.9000	48.210000	46.870000	47.7600	-1.424%	924,675	+28.224%
2026-04-01	48.1300	48.879900	48.060000	48.4500	+2.540%	1,662,661	+26.398%
2026-03-31	46.4050	47.430000	45.880000	47.2500	+4.535%	832,892	+29.608%
2026-03-30	45.4800	45.740000	45.010000	45.2000	-1.803%	1,485,729	+35.487%
2026-03-27	46.4600	46.490000	45.750000	46.0300	-1.792%	1,492,207	+33.044%
2026-03-26	47.3500	47.780000	46.870000	46.8700	-3.599%	968,139	+30.659%
2026-03-25	48.6000	48.850000	48.260000	48.6200	+2.143%	844,186	+25.956%
2026-03-24	47.0200	48.000000	46.720000	47.6000	-1.775%	790,688	+28.655%
2026-03-23	47.4700	49.380000	47.470000	48.4600	+4.756%	1,161,254	+26.372%
2026-03-20	47.2800	47.310000	45.970000	46.2600	-2.733%	1,189,282	+32.382%
2026-03-19	46.7000	48.170000	46.350000	47.5600	-1.430%	1,480,004	+28.764%
2026-03-18	49.5000	49.620000	48.240000	48.2500	-1.611%	475,294	+26.922%
2026-03-17	49.6100	49.679900	48.880000	49.0400	+0.368%	532,248	+24.878%
2026-03-16	48.3600	49.060000	48.260000	48.8600	+1.898%	606,358	+25.338%
2026-03-13	48.8500	49.016000	47.747000	47.9500	-4.520%	840,291	+27.716%
2026-03-12	50.5900	50.610000	48.742500	50.2200	-2.296%	3,027,323	+21.943%
2026-03-11	50.8099	51.510000	50.640000	51.4000	+0.234%	491,854	+19.144%
2026-03-10	51.5700	52.080000	50.810000	51.2800	+4.164%	754,300	+19.423%
2026-03-09	49.8100	51.700000	49.200000	49.2300	-2.957%	806,749	+24.396%
2026-03-06	50.0900	51.260000	50.000000	50.7300	-0.256%	903,102	+20.718%
2026-03-05	51.9300	52.000000	50.380000	50.8600	-0.703%	1,005,248	+20.409%
2026-03-04	51.5800	51.800000	51.030000	51.2200	-0.370%	1,548,859	+19.563%
2026-03-03	50.9600	51.610000	50.050000	51.4100	-1.777%	1,431,912	+19.121%
2026-03-02	52.7100	53.070000	52.340000	52.3400	-3.378%	2,439,838	+17.004%
2026-02-27	54.3800	54.560000	53.960000	54.1700	-1.768%	1,030,538	+13.052%
2026-02-26	55.4300	55.480000	54.770000	55.1450	+1.072%	582,455	+11.053%
2026-02-25	53.9600	54.640000	53.945000	54.5600	+1.168%	543,182	+12.243%
2026-02-24	53.4800	54.120000	52.950000	53.9300	+0.149%	847,969	+13.555%
2026-02-23	54.9300	55.040000	53.654500	53.8500	-3.130%	1,071,105	+13.723%
2026-02-20	55.8300	56.280000	55.590000	55.5900	+1.165%	438,982	+10.164%
2026-02-19	55.1300	55.770000	54.540000	54.9500	-6.738%	1,366,390	+11.447%
2026-02-18	58.8700	59.890000	58.510000	58.9200	+2.612%	1,712,856	+3.938%
2026-02-17	57.6500	58.370000	57.420000	57.4200	+0.490%	600,580	+6.653%
2026-02-13	57.4600	57.620000	56.830000	57.1400	+1.546%	371,016	+7.175%
2026-02-12	57.0100	57.384000	56.170000	56.2700	+1.114%	451,465	+8.832%
2026-02-11	56.1200	56.290000	55.380000	55.6500	-2.076%	607,248	+10.045%
2026-02-10	57.1200	57.180000	56.800000	56.8300	-1.405%	338,202	+7.760%
2026-02-09	56.7700	57.760000	56.640000	57.6400	+2.180%	622,689	+6.246%
2026-02-06	56.0300	56.580000	56.030000	56.4100	+1.148%	454,477	+8.562%
2026-02-05	55.8000	56.270000	55.600000	55.7700	+0.486%	1,130,291	+9.808%
2026-02-04	56.4000	56.410000	55.285000	55.5000	-1.052%	492,349	+10.342%
2026-02-03	56.5100	56.540000	55.770000	56.0900	-2.026%	567,621	+9.182%
2026-02-02	56.9600	57.360000	56.880000	57.2500	+0.351%	548,451	+6.969%
2026-01-30	57.6000	57.805000	56.660000	57.0500	-2.144%	624,238	+7.344%
2026-01-29	58.2300	58.300000	57.500000	58.3000	-0.137%	381,627	+5.043%
2026-01-28	58.1800	58.520000	57.250000	58.3800	-2.635%	1,139,837	+4.899%
2026-01-27	59.5700	60.380000	59.450000	59.9600	+0.117%	667,983	+2.135%
2026-01-26	60.4500	60.610000	59.880000	59.8900	-2.428%	610,931	+2.254%
2026-01-23	60.6801	61.650000	60.550000	61.3800	+1.304%	571,830	-0.228%
2026-01-22	61.2499	61.250000	60.300000	60.5900	-0.148%	681,451	+1.073%
2026-01-21	60.5350	61.366000	60.160000	60.6800	+0.016%	794,496	+0.923%
2026-01-20	60.6400	61.250000	60.520000	60.6700	-3.897%	790,775	+0.940%
2026-01-16	62.6500	63.150000	62.520000	63.1300	+1.741%	615,148	-2.994%
2026-01-15	62.1600	62.470000	61.735000	62.0500	-1.320%	423,404	-1.305%
2026-01-14	63.2300	63.370000	62.650000	62.8800	-1.888%	499,593	-2.608%
2026-01-13	63.6300	64.350000	63.500000	64.0900	+1.585%	368,599	-4.447%
2026-01-12	63.1200	63.425000	62.870000	63.0900	+0.879%	462,905	-2.932%
2026-01-09	62.0800	62.640000	62.000000	62.5400	-0.016%	443,290	-2.079%
2026-01-08	62.6900	62.910000	62.450000	62.5500	+0.096%	889,421	-2.094%
2026-01-07	62.2600	62.660000	62.090000	62.4900	+1.808%	448,370	-2.000%
2026-01-06	60.9400	61.600000	60.240000	61.3800	+0.508%	475,654	-0.228%
2026-01-05	61.1500	61.430000	60.550000	61.0700	+2.372%	408,626	+0.278%
2026-01-02	59.4000	59.780000	59.052500	59.6550	+2.996%	363,200	+2.657%
2025-12-31	57.1560	58.525000	57.156000	57.9200	-0.669%	125,064	+5.732%
2025-12-30	58.4700	58.680000	57.790000	58.3100	+1.303%	261,429	+5.025%
2025-12-29	57.7100	57.820000	57.300000	57.5600	-0.793%	276,502	+6.393%
2025-12-26	57.2500	58.020000	57.250000	58.0200	+0.502%	227,100	+5.550%
2025-12-24	56.7600	57.750000	56.760000	57.7300	-0.328%	193,621	+6.080%
2025-12-23	57.6400	58.060000	57.610000	57.9200	+0.943%	322,977	+5.732%
2025-12-22	57.4000	57.640000	57.253800	57.3790	+0.453%	392,417	+6.729%
2025-12-19	57.1700	57.460000	57.120000	57.1200	+0.937%	357,700	+7.213%
2025-12-18	56.3000	56.970000	56.300000	56.5900	+1.543%	279,151	+8.217%
2025-12-17	56.0400	56.400000	55.620000	55.7300	-2.022%	265,365	+9.887%
2025-12-16	56.4100	57.150000	56.340000	56.8800	-0.958%	335,233	+7.665%
2025-12-15	57.6180	57.810000	57.310000	57.4300	+1.020%	197,633	+6.634%
2025-12-12	57.2600	57.350000	56.770100	56.8500	+0.247%	339,805	+7.722%
2025-12-11	56.5999	56.890000	56.170000	56.7100	-0.070%	413,873	+7.988%
2025-12-10	56.5000	56.870000	56.100000	56.7500	+0.371%	416,832	+7.912%
2025-12-09	56.9301	56.990000	56.530000	56.5400	-2.635%	349,787	+8.313%
2025-12-08	57.4200	58.270000	57.370000	58.0700	+1.628%	476,438	+5.459%
2025-12-05	57.6000	57.730000	57.114000	57.1400	-0.453%	322,310	+7.175%
2025-12-04	57.5050	57.665000	57.240000	57.4000	-1.544%	512,546	+6.690%
2025-12-03	57.9000	58.330000	57.500100	58.3000	+5.083%	893,663	+5.043%
2025-12-02	55.2800	55.960000	53.630800	55.4800	-0.716%	604,452	+10.382%
2025-12-01	56.3300	56.540000	55.870000	55.8800	-3.238%	1,251,498	+9.592%
2025-11-28	59.3200	59.360000	57.750000	57.7500	-1.969%	1,862,131	+6.043%
2025-11-26	58.7000	59.597500	58.260000	58.9100	+0.891%	474,262	+3.955%
2025-11-25	58.3400	58.550000	57.700000	58.3900	+1.876%	333,546	+4.881%
2025-11-24	57.6500	58.270000	57.290000	57.3150	-1.992%	320,950	+6.848%
2025-11-21	58.7425	58.880000	57.950000	58.4800	+0.880%	343,754	+4.720%
2025-11-20	59.5000	59.760000	57.930000	57.9700	-1.143%	445,671	+5.641%
2025-11-19	58.4700	58.960000	58.330000	58.6400	-0.912%	312,258	+4.434%
2025-11-18	59.4800	59.600000	58.600000	59.1800	-0.904%	390,772	+3.481%
2025-11-17	60.3500	60.480000	59.400000	59.7200	+0.042%	408,497	+2.545%
2025-11-14	59.3200	60.000000	59.320000	59.6950	-1.946%	288,030	+2.588%
2025-11-13	61.5350	61.750000	60.660000	60.8800	-0.718%	438,502	+0.591%
2025-11-12	61.2000	61.516200	61.070000	61.3200	+0.180%	264,508	-0.130%
2025-11-11	60.9700	61.380000	60.654000	61.2100	-0.488%	186,394	+0.049%
2025-11-10	61.0900	61.580000	60.770000	61.5100	+1.552%	586,424	-0.439%
2025-11-07	60.2200	60.570000	59.890000	60.5700	+1.068%	303,224	+1.106%
2025-11-06	60.0300	60.370000	59.730000	59.9300	-1.754%	482,719	+2.186%
2025-11-05	60.5800	61.072000	60.580000	61.0000	-0.392%	238,295	+0.393%
2025-11-04	60.9000	61.330000	60.840000	61.2400	-0.455%	844,622	0.000%
2025-11-03	61.0600	61.860000	61.060000	61.5200	+0.195%	245,764	-0.455%
2025-10-31	61.7600	61.770000	61.270000	61.4000	+0.163%	327,603	-0.261%
2025-10-30	61.9600	62.165000	61.200000	61.3000	-0.503%	563,513	-0.098%
2025-10-29	59.8100	63.100000	59.810000	61.6100	+2.427%	432,179	-0.601%
2025-10-28	60.4300	60.800000	60.080000	60.1500	-1.037%	308,378	+1.812%
2025-10-27	60.2400	60.780000	60.225000	60.7800	+0.463%	253,555	+0.757%
2025-10-24	60.2800	60.520000	59.870000	60.5000	+0.282%	185,433	+1.223%
2025-10-23	60.0900	60.450000	60.060000	60.3300	+1.106%	307,982	+1.508%
2025-10-22	59.8800	60.190000	59.430000	59.6700	-0.352%	260,695	+2.631%
2025-10-21	60.3500	60.425000	59.880000	59.8805	+0.911%	236,175	+2.270%
2025-10-20	59.1100	59.450000	59.010500	59.3400	+0.696%	265,876	+3.202%
2025-10-17	59.0200	59.570000	58.340000	58.9300	-0.237%	402,173	+3.920%
2025-10-16	59.7300	60.190000	58.940000	59.0700	+0.034%	563,263	+3.674%
2025-10-15	59.2800	59.320000	58.595000	59.0500	-0.203%	408,420	+3.709%
2025-10-14	57.9900	59.560000	57.990000	59.1700	+1.180%	900,721	+3.498%
2025-10-13	58.1100	58.725000	58.110000	58.4800	+0.137%	198,884	+4.720%
2025-10-10	58.7500	59.000000	58.350000	58.4000	-1.318%	463,116	+4.863%
2025-10-09	59.5400	59.940000	59.015000	59.1800	-0.605%	545,768	+3.481%
2025-10-08	59.3500	59.750000	59.250000	59.5400	+1.121%	154,659	+2.855%
2025-10-07	59.1300	59.420000	58.760000	58.8800	-0.465%	125,254	+4.008%
2025-10-06	58.7500	59.280000	58.530000	59.1550	-0.680%	435,266	+3.525%
2025-10-03	60.0000	60.179900	59.290000	59.5600	+0.642%	644,791	+2.821%
2025-10-02	59.4400	59.466500	58.840000	59.1800	+1.197%	344,019	+3.481%
2025-10-01	58.2300	58.870000	58.100000	58.4800	+0.447%	307,334	+4.720%
2025-09-30	57.6000	58.220000	57.440000	58.2200	+1.552%	225,090	+5.187%
2025-09-29	57.6400	57.770000	57.310000	57.3300	+0.070%	220,340	+6.820%
2025-09-26	57.1200	57.340000	56.930000	57.2900	+0.526%	380,198	+6.895%
2025-09-25	56.5600	57.200000	56.330000	56.9900	-0.297%	852,357	+7.457%
2025-09-24	56.9700	57.170000	56.702500	57.1600	-0.383%	434,190	+7.138%
2025-09-23	57.5300	57.650000	57.140000	57.3800	-0.675%	553,010	+6.727%
2025-09-22	57.1600	57.930000	57.020000	57.7700	+1.280%	513,718	+6.007%
2025-09-19	56.9400	57.150000	56.810000	57.0400	+0.760%	254,679	+7.363%
2025-09-18	56.5000	56.740000	56.300000	56.6100	+0.035%	216,479	+8.179%
2025-09-17	56.9200	57.360000	56.370000	56.5900	-1.308%	251,534	+8.217%
2025-09-16	57.6600	57.690000	57.012500	57.3400	-0.520%	305,908	+6.802%
2025-09-15	58.0300	58.060000	57.560000	57.6400	+1.766%	260,103	+6.246%
2025-09-12	56.7600	56.850000	56.420000	56.6400	-0.684%	272,291	+8.121%
2025-09-11	56.8000	57.180000	56.613500	57.0300	+3.522%	359,184	+7.382%
2025-09-10	55.1300	55.490000	55.000000	55.0900	+0.401%	217,111	+11.164%
2025-09-09	54.7600	55.050000	54.110000	54.8700	-0.018%	399,818	+11.609%
2025-09-08	54.8200	55.140000	54.660000	54.8800	+2.007%	545,103	+11.589%
2025-09-05	54.4300	54.479900	53.560000	53.8000	-1.103%	293,222	+13.829%
2025-09-04	54.0300	54.480000	54.000000	54.4000	+1.360%	138,546	+12.574%
2025-09-03	53.2400	53.990000	53.240000	53.6700	+1.725%	221,362	+14.105%
2025-09-02	52.1000	52.900000	51.950000	52.7600	+1.170%	3,246,865	+16.073%
2025-08-29	52.5100	52.600000	52.060000	52.1500	+0.559%	1,277,682	+17.430%
2025-08-28	52.3700	52.500000	51.810000	51.8600	+0.058%	1,929,265	+18.087%
2025-08-27	51.9700	52.020000	51.510000	51.8300	-1.182%	157,570	+18.156%
2025-08-26	52.0700	52.570000	52.055000	52.4500	+0.229%	156,038	+16.759%
2025-08-25	53.0900	53.210000	52.300000	52.3300	-0.853%	248,562	+17.027%
2025-08-22	52.4400	53.076000	52.400000	52.7800	+0.976%	270,324	+16.029%
2025-08-21	52.2800	52.490000	52.060000	52.2700	+0.461%	284,647	+17.161%
2025-08-20	52.6800	52.810000	52.000000	52.0300	-2.181%	228,234	+17.701%
2025-08-19	53.2400	53.630000	53.050000	53.1900	-1.226%	234,671	+15.134%
2025-08-18	53.8600	53.950000	53.486500	53.8500	-0.829%	290,450	+13.723%
2025-08-15	53.8200	54.740000	53.820000	54.3000	+1.600%	241,933	+12.781%
2025-08-14	53.0500	53.590000	53.030000	53.4450	+1.279%	246,473	+14.585%
2025-08-13	52.9900	53.277100	52.460000	52.7700	-0.038%	492,099	+16.051%
2025-08-12	52.1800	52.860000	52.070000	52.7900	+3.836%	349,142	+16.007%
2025-08-11	51.0300	51.170000	50.720000	50.8400	-0.897%	262,390	+20.456%
2025-08-08	51.4300	51.650000	51.240000	51.3000	-0.793%	159,499	+19.376%
2025-08-07	51.9900	52.020000	51.370000	51.7100	+0.174%	187,024	+18.430%
2025-08-06	50.9200	51.880000	50.890000	51.6200	+1.774%	338,225	+18.636%
2025-08-05	50.6300	50.900000	50.170000	50.7200	+1.868%	286,854	+20.741%
2025-08-04	49.5900	49.920000	49.420000	49.7900	+1.841%	235,380	+22.997%
2025-08-01	48.5200	49.290000	48.420000	48.8900	-2.687%	416,336	+25.261%
2025-07-31	50.7200	50.830000	50.000000	50.2400	+2.093%	406,770	+21.895%
2025-07-30	51.2450	51.620000	49.130000	49.2100	-4.465%	687,081	+24.446%
2025-07-29	52.3300	52.410000	51.310000	51.5100	+0.351%	372,001	+18.890%
2025-07-28	52.0800	52.140000	51.200000	51.3300	-3.242%	1,081,932	+19.306%
2025-07-25	52.5000	53.160000	52.500000	53.0500	-1.192%	1,068,939	+15.438%
2025-07-24	53.8600	54.019900	53.400000	53.6900	-2.382%	403,303	+14.062%
2025-07-23	53.5500	55.000000	53.490000	55.0000	+2.881%	422,875	+11.345%
2025-07-22	53.2100	53.480000	52.530000	53.4600	-1.638%	223,423	+14.553%
2025-07-21	53.9300	54.520000	53.750000	54.3500	+0.816%	1,144,112	+12.677%
2025-07-18	54.3000	54.429600	53.820000	53.9100	+0.111%	454,997	+13.597%
2025-07-17	53.0640	53.860000	53.064000	53.8500	+1.355%	258,247	+13.723%
2025-07-16	52.6100	53.180000	52.410000	53.1300	+1.879%	320,804	+15.264%
2025-07-15	52.9200	52.940000	52.134500	52.1500	-2.651%	313,109	+17.430%
2025-07-14	53.3300	53.620000	52.960000	53.5700	+0.300%	318,245	+14.318%
2025-07-11	53.4100	53.730000	53.355000	53.4100	-0.075%	305,532	+14.660%
2025-07-10	53.6900	53.825000	53.360000	53.4500	+0.037%	611,811	+14.574%
2025-07-09	53.3100	53.610000	53.140000	53.4300	+1.155%	499,876	+14.617%
2025-07-08	52.1100	52.820000	52.065000	52.8200	+2.147%	1,069,851	+15.941%
2025-07-07	52.0200	52.080000	51.600000	51.7100	-0.251%	401,588	+18.430%
2025-07-03	51.9600	52.060000	51.540000	51.8400	+0.348%	405,904	+18.133%
2025-07-02	51.3600	51.700000	51.150000	51.6600	+1.593%	577,584	+18.544%
2025-07-01	50.9300	51.220000	50.660000	50.8500	-2.884%	342,841	+20.433%
2025-06-30	52.1000	52.380000	51.870000	52.3600	-0.134%	251,383	+16.960%
2025-06-27	51.6500	52.480000	51.560000	52.4300	+0.982%	619,523	+16.803%
2025-06-26	50.8700	51.930000	50.310000	51.9200	+3.591%	509,847	+17.951%
2025-06-25	49.3500	50.260000	49.300000	50.1200	+0.693%	406,128	+22.187%
2025-06-24	48.9600	49.809900	48.960000	49.7750	+2.144%	516,942	+23.034%
2025-06-23	47.4600	48.740000	47.450000	48.7300	+1.058%	343,151	+25.672%
2025-06-20	48.1600	48.550000	48.060000	48.2200	+3.078%	1,120,927	+27.001%
2025-06-18	47.1200	47.490000	46.710000	46.7800	+0.971%	662,851	+30.911%
2025-06-17	46.4100	46.638000	46.100000	46.3300	-0.665%	1,756,303	+32.182%
2025-06-16	46.9400	47.190000	46.560000	46.6400	+1.149%	407,249	+31.304%
2025-06-13	46.3700	46.750000	46.110000	46.1100	-2.143%	269,975	+32.813%
2025-06-12	47.1100	47.330000	46.910000	47.1200	+0.469%	284,110	+29.966%
2025-06-11	46.9600	47.090000	46.700000	46.9000	+0.428%	292,484	+30.576%
2025-06-10	47.4900	47.579600	46.510000	46.7000	-0.849%	266,271	+31.135%
2025-06-09	47.2900	47.310000	47.080000	47.1000	+0.021%	212,108	+30.021%
2025-06-06	46.9100	47.200000	46.890000	47.0900	-0.191%	233,089	+30.049%
2025-06-05	47.6600	47.760000	47.050000	47.1800	-2.942%	509,117	+29.801%
2025-06-04	48.2900	48.760000	48.100000	48.6100	+2.133%	1,066,931	+25.982%
2025-06-03	46.5200	47.600000	46.488000	47.5950	+1.612%	3,079,078	+28.669%
2025-06-02	46.0100	46.870000	45.582600	46.8400	+2.338%	582,066	+30.743%
2025-05-30	46.2600	46.280000	45.710000	45.7700	-0.920%	1,998,653	+33.799%
2025-05-29	46.2500	46.310000	45.970000	46.1950	+0.577%	440,669	+32.568%
2025-05-28	46.5200	46.680000	45.610000	45.9300	-0.369%	603,535	+33.333%
2025-05-27	46.0300	46.200000	45.805000	46.1000	+3.759%	512,358	+32.842%
2025-05-23	44.0400	44.700000	44.000000	44.4300	-2.459%	277,546	+37.835%
2025-05-22	45.4000	45.700000	45.220000	45.5500	+0.198%	304,620	+34.446%
2025-05-21	45.6500	46.130000	45.350000	45.4600	-0.547%	402,820	+34.712%
2025-05-20	45.3200	45.710000	45.290000	45.7100	+0.175%	336,189	+33.975%
2025-05-19	45.0300	45.720000	45.030000	45.6300	+2.035%	881,652	+34.210%
2025-05-16	44.5700	44.860000	44.510000	44.7200	+0.224%	248,621	+36.941%
2025-05-15	44.4500	44.710000	44.320000	44.6200	+0.745%	431,097	+37.248%
2025-05-14	44.9100	44.980000	44.280000	44.2900	-1.687%	322,871	+38.270%
2025-05-13	44.5300	45.130000	44.450000	45.0500	+2.363%	481,238	+35.938%
2025-05-12	44.2900	44.290000	43.360000	44.0100	-1.212%	377,503	+39.150%
2025-05-09	44.6800	44.750000	44.380000	44.5500	+0.067%	345,972	+37.464%
2025-05-08	44.3000	44.800000	44.300000	44.5200	+2.180%	358,003	+37.556%
2025-05-07	43.8500	43.900000	43.050000	43.5700	-2.090%	554,825	+40.555%
2025-05-06	44.1800	44.605000	44.150000	44.5000	-1.155%	1,739,488	+37.618%
2025-05-05	44.7000	45.020000	44.620000	45.0200	+2.435%	647,638	+36.028%
2025-05-02	43.8200	44.150000	43.680000	43.9500	+0.114%	1,471,171	+39.340%
2025-05-01	44.1500	44.790000	43.250000	43.9000	+1.927%	411,249	+39.499%
2025-04-30	41.4200	43.190000	41.135000	43.0700	+4.615%	2,191,962	+42.187%
2025-04-29	41.0100	41.470000	40.870000	41.1700	-0.986%	2,437,207	+48.749%
2025-04-28	41.3000	41.580000	41.000000	41.5800	+3.330%	1,530,824	+47.282%
2025-04-25	39.8100	40.270000	39.800000	40.2400	+2.392%	1,223,820	+52.187%
2025-04-24	38.9900	39.330000	38.860000	39.3000	-0.279%	280,687	+55.827%
2025-04-23	39.5200	40.140000	39.250000	39.4100	+1.025%	413,919	+55.392%
2025-04-22	38.9600	39.380000	38.740000	39.0100	+0.931%	526,419	+56.985%
2025-04-21	39.2700	39.270000	38.010000	38.6500	-1.201%	434,752	+58.448%
2025-04-17	38.7000	39.490000	38.450000	39.1200	-1.237%	506,232	+56.544%
2025-04-16	39.5600	40.200000	39.440000	39.6100	-0.777%	506,938	+54.607%
2025-04-15	39.4600	39.990000	39.390000	39.9200	+1.140%	458,692	+53.407%
2025-04-14	39.2500	39.650000	39.090000	39.4700	+1.361%	395,339	+55.156%
2025-04-11	38.3900	38.990000	38.010000	38.9400	-0.790%	429,103	+57.268%
2025-04-10	39.1800	39.420000	38.150000	39.2500	-3.110%	613,368	+56.025%
2025-04-09	36.8400	40.830000	36.280000	40.5100	+8.258%	1,184,205	+51.173%
2025-04-08	39.0500	39.100000	36.890000	37.4200	0.000%	658,419	+63.656%
2025-04-07	37.5900	39.630000	36.505000	37.4200	-6.004%	1,337,078	+63.656%
2025-04-04	40.6100	40.760000	39.690000	39.8100	-8.714%	768,006	+53.831%
2025-04-03	43.4300	44.130000	43.400000	43.6100	-1.357%	362,216	+40.427%
2025-04-02	43.5100	45.120468	43.500000	44.2100	-2.363%	296,016	+38.521%
2025-04-01	44.7600	45.525000	44.590000	45.2800	+2.699%	478,237	+35.247%
2025-03-31	44.0600	44.210000	43.690000	44.0900	-1.629%	375,112	+38.898%
2025-03-28	44.9500	45.240000	44.670000	44.8200	-1.299%	266,580	+36.635%
2025-03-27	45.2900	45.522500	45.230000	45.4100	-0.285%	665,266	+34.860%
2025-03-26	45.9200	46.160000	45.360000	45.5400	-2.001%	1,078,793	+34.475%
2025-03-25	46.3800	46.670000	46.150000	46.4700	+2.787%	1,024,954	+31.784%
2025-03-24	45.1300	45.500000	44.814000	45.2100	+0.623%	544,958	+35.457%
2025-03-21	44.9700	45.110000	44.600000	44.9300	-0.817%	384,270	+36.301%
2025-03-20	44.8900	45.390000	44.700000	45.3000	-3.019%	572,695	+35.188%
2025-03-19	46.7200	46.850000	46.270000	46.7100	-0.828%	774,162	+31.107%
2025-03-18	46.6800	47.320000	46.405000	47.1000	+0.534%	1,362,857	+30.021%
2025-03-17	46.4100	46.960000	46.360000	46.8500	+1.539%	702,980	+30.715%
2025-03-14	45.4400	46.270000	45.350000	46.1400	+4.366%	361,224	+32.726%
2025-03-13	44.5000	44.580000	43.870000	44.2100	-1.537%	426,494	+38.521%
2025-03-12	45.5400	45.570000	44.570000	44.9000	+0.628%	592,719	+36.392%
2025-03-11	44.6700	45.090000	44.000000	44.6200	+0.950%	448,860	+37.248%
2025-03-10	45.6100	45.840000	43.730000	44.2000	-5.957%	496,560	+38.552%
2025-03-07	45.8600	47.120000	45.760000	47.0000	+1.141%	1,040,241	+30.298%
2025-03-06	46.4600	47.000000	46.260000	46.4700	-1.117%	1,031,097	+31.784%
2025-03-05	46.2900	47.500000	46.270000	46.9950	+1.831%	1,263,186	+30.312%
2025-03-04	44.6100	46.510000	44.035000	46.1500	-0.753%	1,024,406	+32.698%
2025-03-03	46.1700	46.500000	45.510000	46.5000	+7.217%	1,164,125	+31.699%
2025-02-28	43.0500	43.490000	42.660000	43.3700	+1.403%	3,697,681	+41.204%
2025-02-27	42.9000	43.110000	42.487500	42.7700	-1.746%	1,707,390	+43.184%
2025-02-26	43.6100	44.885300	43.455000	43.5300	+0.415%	951,279	+40.685%
2025-02-25	43.5600	43.620000	42.880000	43.3500	+1.285%	425,647	+41.269%
2025-02-24	42.7400	43.170000	42.270000	42.8000	+2.589%	407,225	+43.084%
2025-02-21	42.3000	42.300000	41.530000	41.7200	-3.515%	420,743	+46.788%
2025-02-20	43.2600	43.440000	42.750000	43.2400	-1.671%	358,202	+41.628%
2025-02-19	44.3399	44.380000	43.830000	43.9750	-2.646%	240,163	+39.261%
2025-02-18	45.0600	45.405000	44.976000	45.1700	+2.450%	230,720	+35.577%
2025-02-14	44.3500	44.440000	44.090000	44.0900	+0.182%	156,560	+38.898%

.dark-mode .j5gCqJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .j5gCqJ{ color: #333333; background-color: white; border: 2px solid #333333; }EADSYAIRBUS SE UNSP/ADRstock OTC ADR

EADSY
AIRBUS SE UNSP/ADR
stock OTC ADR