EADSY | Airbus Unsp ADR | Historical Data

S&P 500$7,623.68
-0.52%
2m
DOW 30$52,215.16
-1.23%
2m
NASDAQ 100$28,957.53
-0.004%
2m
Russell 2000$275.75
-0.33%
2m
Russell 1000$415.35
-0.46%
2m
S&P 400$3,616.59
-0.56%
2m
S&P 600$1,681.71
-0.29%
2m

Airbus Unsp ADR (EADSY)

OTC

$53.60-$1.17 (-2.14%)

Price as of Oct 23, 2026

N/A
Market Cap
-9.74%
1-Year Change
Aerospace & Defense
Industry

1 Month
-3.14%

Low Price$51.98

High Price$55.61
3 Months
-7.73%

Low Price$51.98

High Price$62.25
1 Year
-9.74%

Low Price$44.36

High Price$62.90

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/23/2026	53.62	53.99	53.41	53.60	-2.14%	465,993
10/22/2026	55.02	55.21	54.26	54.77	-1.51%	293,973
10/21/2026	55.27	56.05	55.17	55.61	+2.19%	233,222
10/20/2026	53.79	55.28	53.77	54.42	+0.61%	385,030
10/19/2026	54.35	54.67	54.07	54.09	-2.72%	303,710
10/16/2026	55.79	56.34	55.20	55.60	+1.57%	481,202
10/15/2026	53.87	54.81	53.56	54.74	+4.41%	506,934
10/14/2026	53.07	53.52	52.43	52.43	+0.29%	1,156,441
10/13/2026	52.30	52.41	52.05	52.28	-0.17%	346,063
10/12/2026	52.50	52.59	52.28	52.37	-0.55%	274,267
10/09/2026	52.49	52.68	52.33	52.66	-0.59%	319,867
10/08/2026	52.43	53.09	52.30	52.97	+1.13%	433,309
10/07/2026	52.42	52.61	52.23	52.38	-0.46%	277,432
10/06/2026	52.75	53.07	52.54	52.62	-0.68%	370,818
10/05/2026	52.91	53.15	52.59	52.98	-0.38%	463,165
10/02/2026	53.64	53.82	53.16	53.18	+2.31%	310,742
10/01/2026	52.78	52.89	51.90	51.98	-3.13%	511,399
09/30/2026	54.21	54.24	53.64	53.66	-0.60%	397,026
09/29/2026	54.16	54.38	53.70	53.98	-1.75%	385,740
09/28/2026	55.22	55.64	54.28	54.94	-0.36%	527,250
09/25/2026	54.83	55.28	54.46	55.14	-0.58%	255,862
09/24/2026	55.17	55.89	55.11	55.46	+0.22%	413,900
09/23/2026	55.27	55.95	55.05	55.34	-0.84%	308,238
09/22/2026	56.23	56.24	55.20	55.81	-0.32%	384,891
09/21/2026	55.56	55.99	55.31	55.99	+0.88%	221,399
09/18/2026	55.81	55.84	55.07	55.50	-0.66%	348,863
09/17/2026	56.45	56.68	55.87	55.87	-0.55%	436,678
09/16/2026	56.70	56.96	55.77	56.18	+0.06%	275,038
09/15/2026	56.48	56.51	56.08	56.15	-0.42%	318,942
09/14/2026	56.29	56.64	55.82	56.38	-2.12%	302,034
09/11/2026	57.57	57.77	57.32	57.60	+1.80%	213,490
09/10/2026	56.85	57.13	56.55	56.58	-0.56%	200,762
09/09/2026	56.82	57.06	56.69	56.90	-1.39%	373,169
09/08/2026	57.60	58.30	57.56	57.70	-0.29%	288,851
09/04/2026	57.92	58.15	57.51	57.87	+1.01%	348,605
09/03/2026	57.19	57.35	56.81	57.29	+0.95%	279,911
09/02/2026	57.32	57.40	56.75	56.75	+0.64%	437,798
09/01/2026	56.64	56.93	56.31	56.39	-0.95%	606,080
08/31/2026	58.09	58.11	56.85	56.93	-3.26%	494,562
08/28/2026	59.12	59.19	58.60	58.85	-0.44%	232,333
08/27/2026	59.34	59.39	58.95	59.11	-1.34%	519,096
08/26/2026	60.55	60.98	59.80	59.91	+0.55%	300,780
08/25/2026	60.23	60.32	59.46	59.58	+0.98%	523,336
08/24/2026	59.32	59.39	58.93	59.00	-0.54%	548,518
08/21/2026	59.41	59.68	59.26	59.32	-0.20%	421,864
08/20/2026	60.23	60.23	59.41	59.44	-1.82%	462,589
08/19/2026	61.28	61.33	60.44	60.54	-0.15%	340,896
08/18/2026	60.74	61.07	60.53	60.63	-1.86%	308,587
08/17/2026	62.10	62.34	61.63	61.78	-0.76%	340,078
08/14/2026	62.29	62.56	62.18	62.25	+1.57%	299,248
08/13/2026	61.83	61.88	61.00	61.29	-0.23%	285,694
08/12/2026	61.53	61.71	61.14	61.43	+0.44%	387,338
08/11/2026	61.40	61.68	61.00	61.16	-1.02%	245,415
08/10/2026	61.85	62.01	61.66	61.79	+0.24%	316,448
08/07/2026	62.16	62.22	61.53	61.64	+0.65%	488,758
08/06/2026	62.21	62.53	61.04	61.24	-1.15%	336,178
08/05/2026	62.01	62.24	61.88	61.95	+0.13%	387,724
08/04/2026	61.24	61.91	60.96	61.87	+3.01%	955,933
08/03/2026	59.61	60.32	59.61	60.06	+2.81%	786,239
07/31/2026	58.76	58.80	57.77	58.42	-1.17%	1,082,992
07/30/2026	58.63	59.11	58.35	59.11	+1.90%	587,608
07/29/2026	59.83	61.14	58.00	58.01	-4.04%	456,950
07/29/2026	$0.61 Earnings
07/28/2026	59.75	60.67	59.59	60.45	+1.56%	395,432
07/27/2026	59.69	59.95	59.23	59.52	+2.04%	494,574
07/24/2026	57.99	58.72	57.88	58.33	+0.41%	531,802
07/23/2026	57.87	58.33	57.60	58.09	-2.14%	659,829
07/22/2026	58.73	59.57	58.18	59.36	+4.51%	754,417
07/21/2026	54.89	57.45	54.55	56.80	+4.37%	920,966
07/20/2026	54.99	55.01	54.37	54.42	-1.88%	381,312
07/17/2026	54.88	55.60	54.86	55.46	-0.52%	415,493
07/16/2026	56.03	56.06	55.52	55.75	-0.11%	370,526
07/15/2026	55.47	56.19	55.32	55.81	+0.34%	249,751
07/14/2026	55.40	56.00	55.37	55.62	+0.67%	297,523
07/13/2026	55.68	55.86	55.13	55.25	-1.78%	413,938
07/10/2026	56.19	56.39	55.65	56.25	+0.09%	246,576
07/09/2026	56.04	56.27	55.45	56.20	-0.27%	332,450
07/08/2026	56.78	57.23	56.05	56.35	-2.88%	934,658
07/07/2026	59.02	59.04	57.87	58.02	-3.12%	330,334
07/06/2026	59.37	60.02	59.37	59.89	+2.32%	369,317
07/02/2026	58.00	58.58	58.00	58.53	+3.76%	457,298
07/01/2026	56.41	56.52	56.12	56.41	+1.46%	393,218
06/30/2026	54.95	55.69	54.80	55.60	+1.22%	474,870
06/29/2026	54.21	54.95	54.21	54.93	+0.77%	288,263
06/26/2026	54.42	54.88	54.36	54.51	-1.23%	558,514
06/25/2026	55.80	55.83	55.13	55.19	-0.11%	398,902
06/24/2026	54.78	55.62	54.62	55.25	+0.69%	444,569
06/23/2026	54.37	55.37	54.37	54.87	+1.61%	293,988
06/22/2026	54.12	54.41	53.81	54.00	-1.82%	288,085
06/18/2026	55.26	55.41	54.75	55.00	+2.86%	266,101
06/17/2026	53.81	54.29	53.37	53.47	-0.39%	369,954
06/16/2026	53.71	53.92	53.35	53.68	+0.92%	361,308
06/15/2026	54.11	54.17	53.11	53.19	+2.53%	324,921
06/12/2026	51.99	52.06	51.40	51.88	+0.50%	358,218
06/11/2026	50.34	52.22	50.32	51.62	+2.71%	566,911
06/10/2026	50.54	50.79	50.26	50.26	-1.12%	460,882
06/09/2026	51.31	51.64	50.11	50.83	-0.33%	647,992
06/08/2026	51.47	51.66	50.76	51.00	-0.72%	606,017
06/05/2026	51.64	51.73	51.02	51.37	+0.33%	680,217
06/04/2026	51.25	51.54	50.92	51.20	+4.92%	701,299