Free Trial
→ The REAL Reason Trump is Invading Iran (From Banyan Hill Publishing) (Ad)tc pixel Free EADSY Stock Alerts

Airbus (EADSY) Stock Chart & Stock Price History

Airbus logo
$52.24 +0.32 (+0.62%)
As of 03:54 PM Eastern
Compare

Airbus Stock Price Performance

The Airbus (EADSY) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 13.09%, with a year-to-date return of -9.81%. In the past month, the stock has increased 3.51%, reflecting recent market activity.

As of the latest close, Airbus traded at $51.92 with a market cap of $163.85 billion and volume of 816,388 shares. Five years ago, the stock traded at $32.70, representing a 59.76% increase over that period. At the time, it had a market cap of $102.56 billion and a volume of 378,474 shares.

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.

Subscribe Now
SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
+6.98%
1 Month
Performance
+3.51%
3 Month
Performance
-3.56%
Year-To-Date
Performance
-9.81%
1 Year
Performance
+13.09%
5 Year
Performance
+59.76%

EADSY Stock Chart for Friday, May, 29, 2026

EADSY Chart by TradingView

Airbus Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/28/2026$50.38$51.92
+3.06%		$51.97$50.86816,388 shs$163.85 billion
05/27/2026$49.85$50.38
+1.06%		$51.37$50.26332,889 shs$158.99 billion
05/26/2026$48.83$49.85
+2.09%		$50.72$49.84786,673 shs$157.31 billion
05/25/2026$48.83$48.83$49.29$48.621.49 million shs$154.10 billion
05/22/2026$48.51$48.83
+0.66%		$49.29$48.621.49 million shs$154.10 billion
05/21/2026$50.45$48.51
-3.85%		$48.98$48.02658,640 shs$153.09 billion
05/20/2026$48.86$50.45
+3.25%		$51.07$49.11663,700 shs$159.21 billion
05/19/2026$49.56$48.86
-1.41%		$50.01$48.80464,021 shs$154.19 billion
05/18/2026$48.33$49.56
+2.55%		$50.05$49.09369,638 shs$156.40 billion
05/15/2026$50.12$48.33
-3.57%		$49.18$48.33642,010 shs$152.52 billion
05/14/2026$50.77$50.12
-1.28%		$50.55$49.99523,680 shs$158.17 billion
05/13/2026$50.72$50.77
+0.10%		$50.90$50.17653,877 shs$160.22 billion
05/12/2026$51.31$50.72
-1.15%		$50.81$50.27396,235 shs$160.06 billion
05/11/2026$52.92$51.31
-3.04%		$51.98$51.27429,790 shs$161.92 billion
05/08/2026$53.09$52.92
-0.32%		$53.23$52.44431,376 shs$167.54 billion
05/07/2026$55.24$53.09
-3.89%		$54.66$53.01605,740 shs$167.54 billion
05/06/2026$52.04$55.24
+6.15%		$55.97$54.99885,726 shs$174.32 billion
05/05/2026N/A$52.04$52.43$51.48530,430 shs$164.23 billion
04/30/2026$50.47$51.49
+2.02%		$51.60$50.90623,074 shs$162.49 billion
04/29/2026$48.36$50.47
+4.36%		$51.52$50.25697,326 shs$159.27 billion
04/28/2026$48.63$48.36
-0.56%		$49.20$46.911.50 million shs$152.61 billion
Related Companies

This page (OTCMKTS:EADSY) was last updated on 5/29/2026 by MarketBeat.com Staff.
From Our Partners
SpaceX eyes a 1.75 trillion valuation - here's what to know
Elon Musk's team has quietly filed confidential paperwork with the SEC for what Bloomberg estimates could be a...
Brownstone Research | Sponsoredtc pixel
Your book attached
Bill Poulos is giving away his 'Safe Trade Options Formula' book for free - but only for a limited time throug...
Profits Run | Sponsoredtc pixel
My feud with Zohran Mamdani
Emmy-winning analyst releases his next big story Whitney Tilson shocked the nation on 60 Minutes when he ac...
Stansberry Research | Sponsoredtc pixel
SpaceX just filed. The clock is ticking.
Reuters reports Elon Musk filed secretly. Barron's says it's being finalized behind closed doors. CNBC just re...
The Oxford Club | Sponsoredtc pixel
SpaceX will mint billionaires. You won't be one of them.
By the time a company goes public, 95% of profits have already been made. Insiders bought SpaceX at $20 billio...
Behind the Markets | Sponsoredtc pixel
SpaceX IPO hides a much bigger story
The SpaceX IPO could be the biggest in history at $1.75 trillion - but the real story isn't the IPO itself. ...
Weiss Ratings | Sponsoredtc pixel
Hey, it's Jon Najarian. The SpaceX IPO is right around the corner. But I discovered Elon may have something BIGGER planned. Check this out before June 9th...
After being invited to the SpaceX launch headquarters in Cape Canaveral from one of Elon's top lobbyists… Hall...
Banyan Hill Publishing | Sponsoredtc pixel
Trump's New Dollar
Porter Stansberry says President Trump has signed an executive order initiating what he calls a full U.S. doll...
Porter & Company | Sponsoredtc pixel