2m 2m 2m 2m 2m 2m 2m
Airbus Br (EADSF)
OTC
$215.00+$6.60 (+3.17%)
Price as of Oct 02, 2026- N/AMarket Cap
- -8.61%1-Year Change
- Aerospace & DefenseIndustry
Airbus Br (EADSF)
$215.00+$6.60 (+3.17%)
- 1 Month-5.36%Low Price$208.40High Price$230.58
- 3 Months-6.25%Low Price$208.40High Price$249.55
- 1 Year-8.61%Low Price$177.19High Price$252.20
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
10/02/2026 | 212.00 | 223.11 | 210.00 | 215.00 | +3.17% | 2,394 |
10/01/2026 | 214.00 | 214.11 | 207.06 | 208.40 | -3.16% | 1,240 |
09/30/2026 | 225.24 | 225.76 | 215.00 | 215.20 | -2.80% | 2,230 |
09/29/2026 | 215.93 | 223.34 | 214.10 | 221.40 | +0.74% | 880 |
09/28/2026 | 225.85 | 226.63 | 218.31 | 219.77 | -0.25% | 12,151 |
09/25/2026 | 217.99 | 224.69 | 216.44 | 220.33 | -1.22% | 970 |
09/24/2026 | 216.55 | 223.65 | 212.40 | 223.04 | -0.16% | 2,091 |
09/23/2026 | 222.42 | 226.83 | 220.00 | 223.40 | -1.34% | 2,037 |
09/22/2026 | 230.14 | 230.14 | 220.91 | 226.43 | +1.45% | 8,931 |
09/21/2026 | 221.62 | 227.57 | 220.00 | 223.19 | -1.27% | 2,932 |
09/18/2026 | 221.04 | 229.46 | 220.50 | 226.06 | -1.96% | 708 |
09/17/2026 | 224.00 | 230.83 | 224.00 | 230.58 | +3.23% | 943 |
09/16/2026 | 223.85 | 230.48 | 222.00 | 223.37 | -0.09% | 1,347 |
09/15/2026 | 225.23 | 232.39 | 222.05 | 223.57 | -0.19% | 1,704 |
09/14/2026 | 220.32 | 229.50 | 220.32 | 223.98 | -2.67% | 733 |
09/11/2026 | 228.89 | 231.91 | 228.89 | 230.12 | +1.77% | 1,401 |
09/10/2026 | 226.58 | 231.27 | 225.70 | 226.13 | -1.68% | 2,369 |
09/09/2026 | 231.00 | 231.20 | 226.40 | 230.00 | +0.02% | 2,230 |
09/08/2026 | 228.30 | 235.22 | 228.30 | 229.94 | +0.91% | 1,438 |
09/04/2026 | 235.65 | 235.65 | 227.88 | 227.88 | -0.02% | 301 |
09/03/2026 | 230.00 | 234.73 | 226.40 | 227.92 | +0.33% | 757 |
09/02/2026 | 228.82 | 232.78 | 226.41 | 227.17 | +1.97% | 1,334 |
09/01/2026 | 225.10 | 231.11 | 222.77 | 222.77 | -1.87% | 786 |
08/31/2026 | 232.03 | 241.61 | 227.01 | 227.01 | -3.35% | 17,591 |
08/28/2026 | 238.59 | 241.10 | 234.44 | 234.88 | -3.10% | 485 |
08/27/2026 | 241.04 | 242.40 | 233.77 | 242.40 | +0.23% | 6,601 |
08/26/2026 | 246.04 | 247.66 | 236.55 | 241.85 | +1.35% | 504 |
08/25/2026 | 241.00 | 241.20 | 235.68 | 238.64 | -0.69% | 843 |
08/24/2026 | 241.12 | 241.20 | 236.00 | 240.29 | +1.08% | 444 |
08/21/2026 | 236.93 | 242.41 | 236.80 | 237.74 | -0.40% | 429 |
08/20/2026 | 242.00 | 245.95 | 238.00 | 238.70 | -1.68% | 974 |
08/19/2026 | 244.70 | 248.32 | 242.79 | 242.79 | -0.29% | 871 |
08/18/2026 | 244.00 | 248.60 | 242.00 | 243.50 | -1.02% | 2,484 |
08/17/2026 | 246.80 | 252.01 | 246.01 | 246.01 | +0.19% | 1,040 |
08/14/2026 | 242.00 | 250.41 | 242.00 | 245.55 | +0.03% | 1,285 |
08/13/2026 | 248.98 | 249.00 | 245.00 | 245.48 | -0.05% | 1,155 |
08/12/2026 | 250.77 | 250.77 | 244.00 | 245.60 | +0.04% | 312 |
08/11/2026 | 250.04 | 250.04 | 244.70 | 245.50 | -0.29% | 1,957 |
08/10/2026 | 244.93 | 248.59 | 244.93 | 246.22 | +0.91% | 439 |
08/07/2026 | 241.80 | 250.40 | 241.80 | 244.00 | -1.29% | 1,215 |
08/06/2026 | 249.00 | 252.01 | 244.00 | 247.20 | -0.94% | 1,212 |
08/05/2026 | 256.51 | 256.51 | 245.37 | 249.55 | +1.00% | 823 |
08/04/2026 | 238.80 | 251.86 | 235.80 | 247.09 | +3.47% | 91,299 |
08/03/2026 | 241.95 | 243.45 | 238.60 | 238.80 | +0.94% | 962 |
07/31/2026 | 234.00 | 243.53 | 230.64 | 236.58 | +0.83% | 555 |
07/30/2026 | 240.00 | 240.00 | 230.87 | 234.63 | +0.80% | 689 |
07/29/2026 | 247.53 | 247.53 | 232.77 | 232.77 | -2.72% | 1,067 |
07/28/2026 | 240.00 | 244.81 | 238.89 | 239.29 | +0.42% | 7,226 |
07/27/2026 | 237.05 | 239.40 | 235.00 | 238.28 | +2.80% | 980 |
07/24/2026 | 233.20 | 236.55 | 231.00 | 231.80 | -0.60% | 332 |
07/23/2026 | 230.94 | 237.36 | 230.00 | 233.19 | -1.94% | 1,477 |
07/22/2026 | 241.12 | 241.12 | 232.54 | 237.81 | +3.89% | 817 |
07/21/2026 | 220.50 | 228.90 | 216.80 | 228.90 | +4.02% | 3,115 |
07/20/2026 | 217.58 | 222.50 | 216.00 | 220.05 | +0.02% | 592 |
07/17/2026 | 223.86 | 224.50 | 219.65 | 220.00 | -1.79% | 660 |
07/16/2026 | 226.11 | 226.11 | 219.58 | 224.00 | +1.87% | 724 |
07/15/2026 | 220.00 | 224.23 | 219.86 | 219.88 | -1.29% | 3,620 |
07/14/2026 | 222.80 | 225.00 | 220.34 | 222.75 | -0.02% | 627 |
07/13/2026 | 221.90 | 227.31 | 221.11 | 222.81 | +0.14% | 413 |
07/10/2026 | 228.50 | 228.50 | 221.11 | 222.49 | -2.39% | 861 |
07/09/2026 | 230.80 | 230.80 | 223.39 | 227.94 | -0.44% | 138 |
07/08/2026 | 228.81 | 237.92 | 225.33 | 228.94 | -2.23% | 939 |
07/07/2026 | 239.70 | 239.76 | 232.70 | 234.17 | -2.31% | 2,108 |
07/06/2026 | 234.83 | 240.00 | 234.83 | 239.70 | +4.52% | 984 |
07/02/2026 | 229.62 | 234.52 | 226.94 | 229.33 | +1.75% | 1,439 |
07/01/2026 | 218.65 | 226.68 | 218.65 | 225.39 | +1.25% | 1,409 |
06/30/2026 | 219.00 | 225.82 | 219.00 | 222.60 | +1.64% | 1,117 |
06/29/2026 | 216.20 | 223.35 | 215.73 | 219.00 | +0.07% | 453 |
06/26/2026 | 223.05 | 223.45 | 217.60 | 218.86 | -0.97% | 3,726 |
06/25/2026 | 223.71 | 224.72 | 221.00 | 221.00 | +0.23% | 1,422 |
06/24/2026 | 216.39 | 223.60 | 216.39 | 220.50 | +1.41% | 593 |
06/23/2026 | 215.71 | 222.00 | 215.71 | 217.43 | -2.23% | 845 |
06/22/2026 | 215.02 | 222.38 | 215.02 | 222.38 | +0.86% | 1,528 |
06/18/2026 | 215.00 | 222.00 | 215.00 | 220.48 | +2.46% | 932 |
06/17/2026 | 219.99 | 219.99 | 214.50 | 215.18 | +0.55% | 41,335 |
06/16/2026 | 210.49 | 218.60 | 210.49 | 214.00 | +0.56% | 2,585 |
06/15/2026 | 210.30 | 218.06 | 210.30 | 212.80 | +3.55% | 3,209 |
06/12/2026 | 210.00 | 210.00 | 203.20 | 205.50 | -0.23% | 9,392 |
06/11/2026 | 207.21 | 207.21 | 201.50 | 205.97 | +1.71% | 10,101 |
06/10/2026 | 207.20 | 207.20 | 201.50 | 202.50 | -0.95% | 462 |
06/09/2026 | 204.26 | 209.89 | 201.50 | 204.44 | -0.64% | 3,053 |
06/08/2026 | 202.00 | 210.00 | 198.75 | 205.75 | -0.20% | 1,147 |
06/05/2026 | 204.22 | 211.12 | 201.58 | 206.17 | +0.92% | 484 |
06/04/2026 | 204.66 | 210.00 | 203.00 | 204.29 | +4.38% | 7,887 |
06/03/2026 | 194.47 | 201.00 | 194.00 | 195.72 | -2.63% | 2,156 |
06/02/2026 | 206.56 | 206.56 | 198.00 | 201.00 | -1.59% | 1,271 |
06/01/2026 | 206.11 | 207.80 | 198.00 | 204.25 | -3.57% | 3,294 |
05/29/2026 | 205.05 | 214.66 | 203.48 | 211.81 | +4.31% | 560 |
05/28/2026 | 199.08 | 212.00 | 198.23 | 203.05 | -0.95% | 1,623 |
05/27/2026 | 205.00 | 211.14 | 199.22 | 205.00 | +2.40% | 1,218 |
05/26/2026 | 202.95 | 207.00 | 198.50 | 200.20 | +0.75% | 2,159 |
05/22/2026 | 196.00 | 200.00 | 192.70 | 198.70 | +1.38% | 848 |
05/21/2026 | 199.60 | 199.60 | 193.50 | 195.99 | -3.76% | 1,310 |
05/20/2026 | 196.00 | 204.01 | 196.00 | 203.65 | +3.75% | 2,360 |
05/19/2026 | 199.16 | 201.80 | 193.23 | 196.28 | -2.32% | 2,402 |
05/18/2026 | 195.99 | 201.82 | 195.89 | 200.94 | +3.32% | 1,981 |
05/15/2026 | 196.54 | 203.01 | 193.00 | 194.49 | -6.36% | 3,465 |
05/14/2026 | 199.79 | 207.81 | 198.35 | 207.70 | +2.65% | 15,008 |
05/13/2026 | 201.40 | 207.25 | 196.24 | 202.34 | +0.45% | 9,451 |
05/12/2026 | 206.50 | 206.50 | 199.83 | 201.43 | -2.52% | 14,562 |