S&P 500$7,674.37
+0.43%
2m
DOW 30$53,277.01
+0.98%
2m
NASDAQ 100$29,308.86
+0.33%
2m
Russell 2000$299.96
+0.77%
2m
Russell 1000$419.69
+0.43%
2m
S&P 400$3,830.40
+0.51%
2m
S&P 600$1,789.38
+0.66%
2m

Airbus Unsp ADR (EADSY)

OTC

$59.32-$0.12 (-0.20%)

Price as of Aug 21, 2026

N/A
Market Cap
14.51%
1-Year Change
Aerospace & Defense
Industry

1 Month
+4.43%

Low Price$58.01

High Price$62.25
3 Months
+22.28%

Low Price$48.80

High Price$62.25
1 Year
+14.51%

Low Price$44.36

High Price$62.90

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
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
06/03/2026	49.24	49.24	48.70	48.80	-2.42%	499,080
06/02/2026	50.15	50.46	49.84	50.01	-0.62%	481,642
06/01/2026	50.60	50.66	49.78	50.32	-3.36%	393,751
05/29/2026	52.37	53.14	52.06	52.07	+0.29%	578,018
05/28/2026	50.87	51.97	50.86	51.92	+3.06%	816,388
05/27/2026	51.29	51.37	50.26	50.38	+1.06%	332,889
05/26/2026	50.27	50.72	49.84	49.85	+2.09%	786,673
05/22/2026	49.20	49.29	48.62	48.83	+0.66%	1,492,821
05/21/2026	48.65	48.98	48.02	48.51	-3.85%	658,640
05/20/2026	49.18	51.07	49.11	50.45	+3.25%	663,700
05/19/2026	49.84	50.01	48.80	48.86	-1.41%	464,021
05/18/2026	49.59	50.05	49.09	49.56	+2.55%	369,638
05/15/2026	49.09	49.18	48.33	48.33	-3.57%	642,007
05/14/2026	50.48	50.55	49.99	50.12	-1.28%	523,680
05/13/2026	50.17	50.90	50.17	50.77	+0.07%	653,877
05/12/2026	50.66	50.81	50.27	50.73	-1.12%	396,235
05/11/2026	51.73	51.98	51.27	51.31	-3.04%	429,790
05/08/2026	53.08	53.23	52.44	52.92	-0.32%	432,192
05/07/2026	54.59	54.66	53.01	53.09	-3.89%	608,856
05/06/2026	55.30	55.97	54.99	55.24	+6.15%	886,597
05/05/2026	52.40	52.43	51.48	52.04	+1.19%	532,274
05/04/2026	52.18	52.23	51.18	51.43	-0.64%	814,257
05/01/2026	51.49	52.16	51.20	51.76	+0.52%	503,225
04/30/2026	51.45	51.60	50.90	51.49	+2.02%	625,204
04/29/2026	50.71	51.52	50.25	50.47	+4.36%	697,349
04/28/2026	48.23	49.20	46.91	48.36	-0.56%	1,496,481
04/28/2026	$0.22 Earnings
04/27/2026	48.70	48.91	48.32	48.63	-0.78%	476,601
04/24/2026	48.35	49.02	48.28	49.01	+0.39%	488,577
04/23/2026	48.61	49.49	48.08	48.82	+0.72%	747,937
04/22/2026	49.42	49.50	48.47	48.47	-2.31%	880,373
04/22/2026	$0.94 Dividend
04/21/2026	50.80	50.81	49.46	49.62	-3.18%	767,474
04/20/2026	51.08	51.45	50.94	51.24	-1.71%	999,019
04/17/2026	51.84	52.78	51.75	52.14	+5.19%	823,353
04/16/2026	50.35	50.45	48.77	49.57	-0.55%	771,413
04/15/2026	49.37	50.03	49.36	49.84	-0.61%	589,896
04/14/2026	49.93	50.32	49.86	50.15	+1.77%	460,826
04/13/2026	48.11	49.61	48.09	49.27	+1.37%	882,814
04/10/2026	49.37	49.37	48.41	48.60	-1.55%	364,602
04/09/2026	48.63	49.56	48.42	49.37	-1.64%	434,700
04/08/2026	50.43	50.51	49.83	50.19	+7.19%	523,648
04/07/2026	46.22	47.20	45.59	46.83	-0.87%	536,344
04/06/2026	46.71	47.82	46.71	47.24	+0.77%	508,187