EADSY - Airbus SE/ADR
51.22
-0.190 -0.371%
Share volume: 1,547,639
Last Updated: 03-04-2026
Personal Services/Services – Private Households:
0.02%
PREVIOUS CLOSE
CHG
CHG%
$51.41
-0.19
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $51.58 | $51.58 | $51.80 | $51.80 | $51.03 | $51.03 | $51.22 | $51.22 | 1,547,639 | $1,547,639.00 |
| 03-03-2026 | $50.96 | $50.96 | $51.61 | $51.61 | $50.05 | $50.05 | $51.41 | $51.41 | 1,431,912 | $1,431,912.00 |
| 03-02-2026 | $52.71 | $52.71 | $53.07 | $53.07 | $52.34 | $52.34 | $52.34 | $52.34 | 2,439,838 | $2,439,838.00 |
| 02-27-2026 | $54.38 | $54.38 | $54.56 | $54.56 | $53.96 | $53.96 | $54.17 | $54.17 | 1,030,235 | $1,030,235.00 |
| 02-26-2026 | $55.43 | $55.43 | $55.48 | $55.48 | $54.77 | $54.77 | $55.15 | $55.15 | 582,446 | $582,446.00 |
| 02-25-2026 | $53.96 | $53.96 | $54.64 | $54.64 | $53.95 | $53.95 | $54.56 | $54.56 | 542,112 | $542,112.00 |
| 02-24-2026 | $53.48 | $53.48 | $54.12 | $54.12 | $52.95 | $52.95 | $53.93 | $53.93 | 847,486 | $847,486.00 |
| 02-23-2026 | $54.93 | $54.93 | $55.04 | $55.04 | $53.65 | $53.65 | $53.85 | $53.85 | 1,069,861 | $1,069,861.00 |
| 02-20-2026 | $55.83 | $55.83 | $56.28 | $56.28 | $55.59 | $55.59 | $55.59 | $55.59 | 437,092 | $437,092.00 |