Free Trial

Airbus (EADSF) Stock Chart & Stock Price History

→ [FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks (From Crypto 101 Media) (Ad)
Free EADSF Stock Alerts
$173.01
-0.54 (-0.31%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisChartFinancialsHeadlinesOwnershipSEC FilingsShort Interest

Airbus Stock Price Performance

5 Day
Performance
+3.93%
1 Month
Performance
+2.17%
3 Month
Performance
+9.81%
6 Month
Performance
+23.14%
Year-To-Date
Performance
+13.79%
1 Year
Performance
+26.94%
Receive EADSF Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Airbus and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto 101 Media
[FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks
Are you monitoring 13,217 cryptocurrencies everyday? If not, you could miss the ONE that can make you wealthy beyond your wildest dreams. You see, while Bitcoin and Ethereum steal all the headlines… It’s often the cryptos flying under the radar that turn small stakes into life-changing windfalls.
Claim your free seat by clicking here now.

EADSF Stock Chart for Saturday, May, 18, 2024

EADSF Chart by TradingView

Airbus Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$173.55$173.01
-0.31%		$173.01$170.05729 shs$0.00
05/16/2024$173.18$173.55
+0.22%		$173.55$173.554,043 shs$0.00
05/15/2024$171.00$173.18
+1.27%		$175.00$171.8011,619 shs$0.00
05/14/2024$166.47$171.00
+2.72%		$171.36$171.0011,033 shs$0.00
05/13/2024$172.50$166.47
-3.50%		$170.58$166.47579 shs$0.00
05/10/2024$174.94$172.50
-1.39%		$174.63$172.50641 shs$0.00
05/09/2024$173.00$174.94
+1.12%		$174.94$174.94669 shs$0.00
05/08/2024$173.00$173.00$173.00$173.00366 shs$0.00
05/07/2024$169.21$173.00
+2.24%		$173.00$172.571,446 shs$0.00
05/06/2024$167.00$169.21
+1.32%		$169.44$168.831,356 shs$0.00
05/03/2024$166.80$167.00
+0.12%		$168.17$164.421,482 shs$0.00
05/02/2024$160.00$166.80
+4.25%		$166.80$164.001,370 shs$0.00
05/01/2024$164.85$160.00
-2.94%		$170.00$160.0014,350 shs$0.00
04/30/2024$164.85$164.85$164.85$164.85607 shs$0.00
04/29/2024$168.00$164.85
-1.88%		$168.15$164.851,570 shs$0.00
04/26/2024$167.15$168.00
+0.51%		$168.50$166.549,093 shs$0.00
04/25/2024$174.60$167.15
-4.27%		$168.75$165.362,233 shs$0.00
04/24/2024$173.00$174.60
+0.92%		$174.60$174.60941 shs$0.00
04/23/2024$173.11$173.00
-0.07%		$174.75$173.001,649 shs$0.00
04/22/2024$170.16$173.11
+1.74%		$174.09$172.501,480 shs$0.00
04/19/2024$169.33$170.16
+0.49%		$171.86$170.161,150 shs$0.00
04/18/2024$170.11$169.33
-0.46%		$170.11$168.356,648 shs$0.00
04/17/2024$169.00$170.11
+0.66%		$170.11$170.11606 shs$0.00
04/16/2024$173.03$169.00
-2.33%		$173.00$165.002,279 shs$0.00
04/15/2024$173.38$173.03
-0.20%		$175.50$173.032,143 shs$0.00
04/12/2024$173.35$173.38
+0.01%		$175.42$171.913,338 shs$0.00
04/11/2024$178.10$173.35
-2.66%		$176.30$172.734,457 shs$0.00
04/10/2024$178.10$178.10$178.10$178.101,740 shs$0.00
04/09/2024$184.80$178.10
-3.63%		$182.95$178.101,739 shs$0.00
04/08/2024$180.53$184.80
+2.37%		$186.00$183.001,917 shs$0.00
04/05/2024$181.66$182.57
+0.50%		$182.95$180.108,557 shs$0.00
04/04/2024$181.66$181.66$183.18$179.001,624 shs$0.00
04/03/2024$180.13$181.66
+0.85%		$181.66$180.811,568 shs$0.00
04/02/2024$184.00$180.13
-2.11%		$180.46$179.921,638 shs$0.00
04/01/2024$184.59$184.00
-0.32%		$184.60$184.001,274 shs$0.00
03/29/2024$184.59$184.59$185.67$184.592,134 shs$0.00
03/28/2024$186.74$184.59
-1.15%		$185.67$184.592,134 shs$0.00
03/27/2024$184.83$186.74
+1.03%		$187.00$186.441,840 shs$0.00
03/26/2024$184.77$184.83
+0.03%		$184.83$184.092,174 shs$0.00
03/25/2024$183.60$184.77
+0.64%		$184.80$184.002,487 shs$0.00
[FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks (Ad)

Are you monitoring 13,217 cryptocurrencies everyday? If not, you could miss the ONE that can make you wealthy beyond your wildest dreams. You see, while Bitcoin and Ethereum steal all the headlines… It’s often the cryptos flying under the radar that turn small stakes into life-changing windfalls.

Claim your free seat by clicking here now.
03/22/2024$183.80$183.60
-0.11%		$185.36$183.602,094 shs$0.00
03/21/2024$186.49$183.80
-1.44%		$186.67$183.801,662 shs$0.00
03/20/2024$182.00$186.49
+2.47%		$186.49$182.001,912 shs$0.00
03/19/2024$178.00$182.00
+2.25%		$183.10$179.833,283 shs$0.00
03/18/2024$177.72$178.00
+0.16%		$178.00$177.811,858 shs$0.00
03/15/2024$175.00$177.72
+1.55%		$178.02$177.192,463 shs$0.00
03/14/2024$174.65$175.00
+0.20%		$175.50$175.00901 shs$0.00
03/13/2024$173.34$174.65
+0.76%		$175.00$174.602,700 shs$0.00
03/12/2024$172.00$173.34
+0.78%		$173.54$172.006,675 shs$0.00
03/11/2024$172.97$172.00
-0.56%		$172.00$171.821,152 shs$0.00
03/08/2024$173.38$172.97
-0.23%		$174.40$172.001,551 shs$0.00
03/07/2024$173.00$173.38
+0.22%		$173.65$172.031,621 shs$0.00
03/06/2024$170.20$173.00
+1.65%		$173.95$173.00986 shs$0.00
03/05/2024$167.25$170.20
+1.76%		$171.40$170.203,249 shs$0.00
03/04/2024$165.55$167.25
+1.03%		$169.50$167.251,672 shs$0.00
03/01/2024$165.70$165.55
-0.09%		$167.00$165.079,692 shs$0.00
02/29/2024$166.75$165.70
-0.63%		$166.00$165.707,062 shs$0.00
02/28/2024$160.55$166.75
+3.86%		$167.00$163.475,663 shs$0.00
02/27/2024$159.74$160.55
+0.50%		$161.21$160.553,943 shs$0.00
02/26/2024$159.85$159.74
-0.07%		$160.07$159.74961 shs$0.00
02/23/2024$159.50$159.85
+0.22%		$159.85$158.501,612 shs$0.00
02/22/2024$157.27$159.50
+1.42%		$159.51$158.211,784 shs$0.00
02/21/2024$157.25$157.27
+0.01%		$158.33$157.271,182 shs$0.00
02/20/2024$157.55$157.25
-0.19%		$158.50$157.25989 shs$0.00
02/19/2024$157.55$157.55$158.75$155.7916,300 shs$0.00

Related Companies:
This page (OTCMKTS:EADSF) was last updated on 5/18/2024 by MarketBeat.com Staff

From Our Partners
Elon to Transform U.S. Economy?
Porter & Company
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
Most important medical advance in 100 years
The Oxford Club
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
He called Apple at $1.49 and now he says: “Buy these 6 AI stocks.”
InvestorPlace
[URGENT] DO NOT Touch These AI Stocks!
Weiss Ratings