EADSY - Airbus SE/ADR
52.21
-0.910 -1.743%
Share volume: 997,751
Last Updated: 04-20-2026
Personal Services/Services – Private Households:
0.26%
PREVIOUS CLOSE
CHG
CHG%
$53.12
-0.91
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-20-2026 | $52.04 | $52.04 | $52.42 | $52.42 | $51.90 | $51.90 | $52.21 | $52.21 | 997,751 | $997,751.00 |
| 04-17-2026 | $52.82 | $52.82 | $53.77 | $53.77 | $52.73 | $52.73 | $53.12 | $53.12 | 822,614 | $822,614.00 |
| 04-16-2026 | $51.30 | $51.30 | $51.40 | $51.40 | $49.69 | $49.69 | $50.50 | $50.50 | 771,060 | $771,060.00 |
| 04-15-2026 | $50.30 | $50.30 | $50.97 | $50.97 | $50.29 | $50.29 | $50.78 | $50.78 | 588,768 | $588,768.00 |
| 04-14-2026 | $50.87 | $50.87 | $51.27 | $51.27 | $50.80 | $50.80 | $51.09 | $51.09 | 460,327 | $460,327.00 |
| 04-13-2026 | $49.02 | $49.02 | $50.54 | $50.54 | $49.00 | $49.00 | $50.20 | $50.20 | 873,023 | $873,023.00 |
| 04-10-2026 | $50.30 | $50.30 | $50.30 | $50.30 | $49.32 | $49.32 | $49.52 | $49.52 | 363,687 | $363,687.00 |
| 04-09-2026 | $49.55 | $49.55 | $50.49 | $50.49 | $49.33 | $49.33 | $50.30 | $50.30 | 431,289 | $431,289.00 |
| 04-08-2026 | $51.38 | $51.38 | $51.46 | $51.46 | $50.77 | $50.77 | $51.14 | $51.14 | 523,358 | $523,358.00 |