Free Trial

Airbus (EADSY) Stock Chart & Stock Price History

→ The Gold Grab of the Century (From Colonial Metals) (Ad)
Free EADSY Stock Alerts
$41.92
+0.37 (+0.89%)
(As of 04/26/2024 08:54 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartDividendEarningsFinancialsHeadlinesSEC FilingsShort Interest

Airbus Stock Price Performance

5 Day
Performance
-3.16%
1 Month
Performance
-9.19%
3 Month
Performance
+3.51%
6 Month
Performance
+27.65%
Year-To-Date
Performance
+8.69%
1 Year
Performance
+19.63%
Receive EADSY 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 Priority Gold
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Get your free information kit NOW, before it’s too late. Inside you’ll get the 3 secret strategies you can put in place starting today, so “they” don’t get your money tomorrow.
Click here for your free guide

EADSY Stock Chart for Monday, April, 29, 2024

EADSY Chart by TradingView

Airbus Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/26/2024$41.55$41.92
+0.89%		$42.26$41.55185,552 shs$132.85 billion
04/25/2024$43.29$41.55
-4.02%		$42.55$40.871.50 million shs$131.68 billion
04/24/2024$43.58$43.29
-0.67%		$43.69$43.21468,835 shs$137.19 billion
04/23/2024$43.01$43.58
+1.33%		$43.60$42.93609,473 shs$138.11 billion
04/22/2024$42.52$43.01
+1.15%		$43.19$42.61436,295 shs$136.30 billion
04/19/2024$42.52$42.52$42.85$42.35284,772 shs$134.75 billion
04/18/2024$42.64$42.52
-0.28%		$42.84$42.32108,409 shs$134.75 billion
04/17/2024$42.23$42.64
+0.97%		$42.93$42.41108,288 shs$135.13 billion
04/16/2024$43.13$42.23
-2.09%		$42.37$41.91161,891 shs$133.83 billion
04/15/2024$43.00$43.13
+0.30%		$43.85$42.88187,225 shs$136.69 billion
04/12/2024$43.63$43.00
-1.44%		$43.62$42.99169,074 shs$136.27 billion
04/11/2024$44.07$43.63
-1.00%		$44.09$43.16390,642 shs$138.27 billion
04/10/2024$44.65$44.07
-1.30%		$44.32$43.94165,661 shs$139.66 billion
04/09/2024$46.04$44.65
-3.02%		$45.28$44.40218,545 shs$141.50 billion
04/08/2024$44.97$46.04
+2.38%		$46.34$46.00108,771 shs$145.91 billion
04/05/2024$44.97$45.55
+1.29%		$45.61$44.75106,435 shs$144.35 billion
04/04/2024$45.07$44.97
-0.22%		$45.76$44.88119,477 shs$142.52 billion
04/03/2024$45.07$45.07$45.59$45.01218,955 shs$142.83 billion
04/02/2024$45.92$45.07
-1.85%		$45.12$44.74218,955 shs$142.28 billion
04/01/2024$46.16$45.92
-0.52%		$46.78$45.18166,543 shs$144.97 billion
03/29/2024$46.16$46.16$46.25$46.03130,648 shs$145.73 billion
03/28/2024$46.56$46.16
-0.86%		$46.25$46.03129,652 shs$145.73 billion
03/27/2024$46.03$46.56
+1.15%		$46.66$46.28132,979 shs$146.99 billion
03/26/2024$45.98$46.03
+0.11%		$46.21$46.02141,208 shs$145.31 billion
03/25/2024$45.95$45.98
+0.07%		$46.13$45.98133,917 shs$145.16 billion
03/22/2024$45.87$45.95
+0.17%		$46.00$45.82335,940 shs$145.06 billion
03/21/2024$46.35$45.87
-1.04%		$46.11$45.69860,612 shs$144.81 billion
03/20/2024$45.23$46.35
+2.48%		$46.35$45.31231,760 shs$146.33 billion
03/19/2024$44.33$45.23
+2.03%		$45.30$44.93268,111 shs$142.79 billion
03/18/2024$44.38$44.33
-0.11%		$44.47$44.24389,578 shs$139.95 billion
03/15/2024$43.69$44.38
+1.58%		$44.47$43.97517,526 shs$140.11 billion
03/14/2024$43.70$43.69
-0.02%		$43.94$43.48195,412 shs$137.93 billion
03/13/2024$43.21$43.70
+1.13%		$43.70$43.48320,890 shs$137.96 billion
03/12/2024$42.93$43.21
+0.65%		$43.24$42.59219,882 shs$136.41 billion
03/11/2024$43.07$42.93
-0.33%		$43.15$42.69110,746 shs$135.53 billion
03/08/2024$43.28$43.07
-0.49%		$43.26$42.99146,471 shs$135.97 billion
03/07/2024$43.04$43.28
+0.56%		$43.43$42.9489,187 shs$136.63 billion
03/06/2024$42.59$43.04
+1.06%		$43.21$42.77175,904 shs$135.88 billion
03/05/2024$42.16$42.59
+1.02%		$42.82$42.43265,249 shs$134.45 billion
03/04/2024$41.31$42.16
+2.06%		$42.21$42.00201,147 shs$133.10 billion
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed! (Ad)

Get your free information kit NOW, before it’s too late. Inside you’ll get the 3 secret strategies you can put in place starting today, so “they” don’t get your money tomorrow.

Click here for your free guide
03/01/2024$41.33$41.31
-0.05%		$41.63$41.06188,231 shs$130.41 billion
02/29/2024$41.63$41.33
-0.72%		$41.53$41.19221,424 shs$130.48 billion
02/28/2024$40.08$41.63
+3.87%		$41.67$40.93162,300 shs$131.42 billion
02/27/2024$39.99$40.08
+0.23%		$40.29$40.01169,891 shs$126.53 billion
02/26/2024$39.91$39.99
+0.20%		$40.10$39.83138,380 shs$126.25 billion
02/23/2024$39.84$39.91
+0.18%		$40.18$39.88148,602 shs$125.99 billion
02/22/2024$39.70$39.84
+0.35%		$39.93$39.65826,409 shs$125.77 billion
02/21/2024$39.19$39.70
+1.30%		$39.70$39.181.01 million shs$123.72 billion
02/20/2024$39.26$39.19
-0.18%		$39.28$39.10107,459 shs$123.72 billion
02/19/2024$39.26$39.26$39.42$38.91214,500 shs$123.94 billion
02/16/2024$40.24$39.26
-2.44%		$39.42$38.91214,548 shs$123.94 billion
02/15/2024$40.41$40.24
-0.42%		$40.24$39.89123,277 shs$127.04 billion
02/14/2024$39.75$40.41
+1.66%		$40.41$40.11135,485 shs$127.57 billion
02/13/2024$40.22$39.75
-1.17%		$39.92$39.54131,890 shs$125.49 billion
02/12/2024$40.64$40.22
-1.03%		$40.40$39.97405,710 shs$126.97 billion
02/09/2024$40.76$40.64
-0.29%		$40.65$40.21593,729 shs$128.30 billion
02/08/2024$40.64$40.76
+0.30%		$40.81$40.56111,979 shs$128.68 billion
02/07/2024$40.82$40.64
-0.44%		$40.74$40.48132,854 shs$128.30 billion
02/06/2024$40.04$40.82
+1.95%		$40.85$40.60115,876 shs$128.87 billion
02/05/2024$40.30$40.04
-0.65%		$40.11$39.80136,604 shs$126.40 billion
02/02/2024$40.20$40.30
+0.25%		$40.37$40.13220,641 shs$127.23 billion
02/01/2024$39.70$40.20
+1.26%		$40.24$39.73112,819 shs$126.91 billion
01/31/2024$40.60$39.70
-2.22%		$40.41$39.69257,839 shs$125.33 billion
01/30/2024$40.50$40.60
+0.25%		$40.78$40.50181,170 shs$128.17 billion
01/29/2024$40.60$40.50
-0.25%		$40.57$40.14161,902 shs$127.86 billion

Related Companies:
This page (OTCMKTS:EADSY) was last updated on 4/29/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Priority Gold
AI finds its first serious application
Wall Street Star
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
Rich Dad Poor Dad Author Shocks Millions With 2024 Crash Warning
American Hartford Gold Group
This AI Trade Machine Made 1,729%* (With 89% Wins)
Prosper Trading Academy
Great Crypto Bull
Weiss Ratings
Why Big Pharma is Investing Billions in This Biotech
Behind the Markets