EADSY

Airbus (PK) Historical Data

EADSY Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 04 2022 23.65 1.60 7.26% 23.25 23.68 22.60 1,060,383
Oct 03 2022 22.05 0.58 2.7% 21.60 22.10 21.5075 616,293
Sep 30 2022 21.47 0.00 +0.00% 21.41 21.82 21.292 0
Sep 30 2022 21.47 -0.11 -0.51% 21.41 21.82 21.292 559,376
Sep 29 2022 21.58 -0.27 -1.24% 21.62 21.65 21.15 561,230
Sep 28 2022 21.852 0.47 2.21% 21.03 21.92 20.91 296,632
Sep 27 2022 21.38 -0.48 -2.2% 21.69 21.79 21.26 665,047
Sep 26 2022 21.86 0.00 +0.00% 22.19 22.37 21.7701 0
Sep 26 2022 21.86 -0.38 -1.71% 22.19 22.37 21.7701 549,965
Sep 23 2022 22.24 -0.47 -2.07% 22.67 22.70 22.00 426,699
Sep 22 2022 22.71 0.08 0.35% 22.92 22.98 22.57 369,336
Sep 21 2022 22.63 -0.18 -0.79% 22.94 23.2799 21.021 463,574
Sep 20 2022 22.81 -0.62 -2.65% 22.83 23.01 22.55 534,643
Sep 19 2022 23.43 0.46 2.0% 22.75 23.48 22.75 421,136
Sep 16 2022 22.97 0.00 +0.00% 22.89 23.13 22.79 0
Sep 16 2022 22.97 -0.60 -2.55% 22.89 23.13 22.79 296,978
Sep 15 2022 23.57 0.00 +0.00% 23.54 23.82 23.4501 0
Sep 15 2022 23.57 -0.37 -1.55% 23.54 23.82 23.4501 477,063
Sep 14 2022 23.94 0.00 +0.00% 23.80 23.95 23.49 0
Sep 14 2022 23.94 -0.05 -0.21% 23.80 23.95 23.49 878,428
Sep 13 2022 23.99 -1.06 -4.23% 24.52 24.71 23.97 238,429
Sep 12 2022 25.05 0.92 3.81% 25.14 25.24 25.04 415,123
Sep 09 2022 24.13 0.22 0.92% 24.2799 24.34 24.01 327,925
Sep 08 2022 23.91 -0.11 -0.46% 23.52 24.052 23.45 404,987
Sep 07 2022 24.02 0.17 0.71% 23.49 24.08 23.48 352,787
Sep 06 2022 23.85 0.00 +0.00% 24.08 24.11 23.75 0
Sep 06 2022 23.85 -0.06 -0.25% 24.08 24.11 23.75 435,490
Sep 05 2022 23.91 0.00 +0.00% 24.362 24.775 23.84 0
Sep 02 2022 23.91 0.01 0.04% 24.362 24.775 23.84 273,616
Sep 01 2022 23.90 -0.56 -2.29% 23.69 23.90 23.394 477,166
Aug 31 2022 24.46 -0.61 -2.41% 24.71 24.79 24.42 251,746
Aug 30 2022 25.065 -0.10 -0.38% 25.394 25.404 24.9801 239,450
Aug 29 2022 25.16 -0.05 -0.2% 25.10 25.2399 24.94 298,258
Aug 26 2022 25.21 -0.68 -2.63% 26.13 26.1396 25.21 442,561
Aug 25 2022 25.89 0.30 1.17% 25.835 26.086 25.67 697,255
Aug 24 2022 25.59 -0.03 -0.12% 25.47 25.79 25.39 209,333
Aug 23 2022 25.62 0.06 0.23% 25.65 25.91 25.51 218,094
Aug 22 2022 25.56 0.00 +0.00% 25.818 25.83 25.50 0
Aug 22 2022 25.56 -1.09 -4.09% 25.818 25.83 25.50 317,830
Aug 19 2022 26.65 -0.68 -2.49% 26.95 26.99 26.54 201,639
Aug 18 2022 27.33 -0.23 -0.83% 27.49 27.49 27.26 174,616
Aug 17 2022 27.56 -0.63 -2.23% 27.62 27.7199 27.35 93,845
Aug 16 2022 28.19 0.00 +0.00% 28.00 28.24 27.90 0
Aug 16 2022 28.19 0.52 1.88% 28.00 28.24 27.90 229,253
Aug 15 2022 27.67 0.00 +0.00% 27.70 27.78 27.57 0
Aug 15 2022 27.67 -0.27 -0.97% 27.70 27.78 27.57 265,958
Aug 12 2022 27.94 0.25 0.9% 27.735 27.96 27.56 595,781
Aug 11 2022 27.69 0.07 0.25% 27.78 27.97 27.66 282,520
Aug 10 2022 27.62 0.00 +0.00% 27.66 27.871 27.5501 0
Aug 10 2022 27.62 0.53 1.95% 27.66 27.871 27.5501 162,892
Aug 09 2022 27.0904 0.21 0.78% 27.01 27.25 27.01 274,161
Aug 08 2022 26.88 0.08 0.32% 27.16 27.2605 26.82 397,699
Aug 05 2022 26.795 0.31 1.18% 26.62 26.935 26.4525 602,830
Aug 04 2022 26.4825 0.00 0.01% 26.2901 26.56 26.26 198,649
Aug 03 2022 26.481 0.50 1.94% 26.27 26.53 26.0701 160,360
Aug 02 2022 25.977 0.00 +0.00% 26.43 26.445 25.97 0
Aug 02 2022 25.977 -0.25 -0.96% 26.43 26.445 25.97 219,997
Aug 01 2022 26.23 0.00 +0.00% 26.42 26.58 26.05 0
Aug 01 2022 26.23 -0.64 -2.38% 26.42 26.58 26.05 777,572
Jul 29 2022 26.87 0.53 2.01% 26.3399 26.96 26.19 658,389
Jul 28 2022 26.34 0.31 1.19% 25.91 26.41 25.46 672,463
Jul 27 2022 26.03 0.00 +0.00% 26.69 28.75 25.46 0
Jul 27 2022 26.03 -0.29 -1.1% 26.69 28.75 25.46 647,777
Jul 26 2022 26.32 -0.74 -2.73% 26.55 26.73 26.31 356,533
Jul 25 2022 27.06 0.27 1.01% 27.065 27.12 26.74 455,149
Jul 22 2022 26.79 -0.02 -0.07% 27.22 27.235 26.61 349,736
Jul 21 2022 26.81 0.00 +0.00% 26.51 26.96 26.39 0
Jul 21 2022 26.81 0.45 1.71% 26.51 26.96 26.39 342,555
Jul 20 2022 26.36 0.00 +0.00% 26.65 26.865 26.24 0
Jul 20 2022 26.36 -0.76 -2.8% 26.65 26.865 26.24 304,047
Jul 19 2022 27.12 0.92 3.51% 26.72 27.36 26.72 384,883
Jul 18 2022 26.20 0.18 0.69% 26.26 26.59 26.16 382,678
Jul 15 2022 26.02 0.97 3.87% 25.97 26.2194 25.78 575,506
Jul 14 2022 25.05 -0.35 -1.38% 24.74 25.48 24.63 251,503
Jul 13 2022 25.40 0.38 1.5% 25.09 25.64 25.09 182,357
Jul 12 2022 25.025 0.88 3.62% 24.64 25.315 24.64 311,240
Jul 11 2022 24.15 -0.03 -0.12% 24.2501 24.40 24.10 372,904
Jul 08 2022 24.18 0.17 0.71% 24.07 24.435 23.97 271,103
Jul 07 2022 24.01 0.38 1.61% 23.95 24.14 23.92 413,778


Your Recent History
USOTC
EADSY
Airbus (PK..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to InvestorsHub
Register Now