Airbus Group NV (EADSY) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 62.16 | 62.22 | 61.53 | 61.64 | +0.65% | 488,800 |
| 2026-08-06 | 62.21 | 62.53 | 61.04 | 61.24 | -1.15% | 336,200 |
| 2026-08-05 | 62.01 | 62.24 | 61.88 | 61.95 | +0.13% | 387,700 |
| 2026-08-04 | 61.24 | 61.91 | 60.96 | 61.87 | +3.01% | 955,900 |
| 2026-08-03 | 59.61 | 60.32 | 59.61 | 60.06 | +2.81% | 786,200 |
| 2026-07-31 | 58.76 | 58.80 | 57.77 | 58.42 | -1.17% | 1,083,000 |
| 2026-07-30 | 58.63 | 59.11 | 58.35 | 59.11 | +1.90% | 587,600 |
| 2026-07-29 | 59.83 | 61.14 | 58.00 | 58.01 | -4.04% | 457,000 |
| 2026-07-28 | 59.75 | 60.67 | 59.59 | 60.45 | +1.56% | 395,400 |
| 2026-07-27 | 59.69 | 59.95 | 59.23 | 59.52 | +2.04% | 494,600 |
| 2026-07-24 | 57.99 | 58.72 | 57.88 | 58.33 | +0.41% | 531,800 |
| 2026-07-23 | 57.87 | 58.33 | 57.60 | 58.09 | -2.14% | 659,800 |
| 2026-07-22 | 58.73 | 59.57 | 58.18 | 59.36 | +4.51% | 754,400 |
| 2026-07-21 | 54.89 | 57.45 | 54.55 | 56.80 | +4.37% | 921,000 |
| 2026-07-20 | 54.99 | 55.01 | 54.37 | 54.42 | -1.88% | 381,300 |
| 2026-07-17 | 54.88 | 55.60 | 54.86 | 55.46 | -0.52% | 415,500 |
| 2026-07-16 | 56.03 | 56.06 | 55.52 | 55.75 | -0.11% | 370,500 |
| 2026-07-15 | 55.47 | 56.19 | 55.32 | 55.81 | +0.34% | 249,800 |
| 2026-07-14 | 55.40 | 56.00 | 55.37 | 55.62 | +0.67% | 297,500 |
| 2026-07-13 | 55.68 | 55.86 | 55.13 | 55.25 | -1.78% | 413,900 |
| 2026-07-10 | 56.19 | 56.39 | 55.65 | 56.25 | +0.09% | 246,600 |
| 2026-07-09 | 56.04 | 56.27 | 55.45 | 56.20 | -0.27% | 332,500 |
| 2026-07-08 | 56.78 | 57.23 | 56.05 | 56.35 | -2.88% | 934,700 |
| 2026-07-07 | 59.02 | 59.04 | 57.87 | 58.02 | -3.12% | 330,300 |
| 2026-07-06 | 59.37 | 60.02 | 59.37 | 59.89 | +2.32% | 369,300 |
| 2026-07-02 | 58.00 | 58.58 | 58.00 | 58.53 | +3.76% | 457,300 |
| 2026-07-01 | 56.41 | 56.52 | 56.12 | 56.41 | +1.46% | 393,200 |
| 2026-06-30 | 54.95 | 55.69 | 54.80 | 55.60 | +1.22% | 474,900 |
| 2026-06-29 | 54.21 | 54.95 | 54.21 | 54.93 | +0.77% | 288,300 |
| 2026-06-26 | 54.42 | 54.88 | 54.36 | 54.51 | -1.23% | 558,500 |
| 2026-06-25 | 55.80 | 55.83 | 55.13 | 55.19 | -0.11% | 398,900 |
| 2026-06-24 | 54.78 | 55.62 | 54.62 | 55.25 | +0.69% | 444,600 |
| 2026-06-23 | 54.37 | 55.37 | 54.37 | 54.87 | +1.61% | 294,000 |
| 2026-06-22 | 54.12 | 54.41 | 53.81 | 54.00 | -1.82% | 288,100 |
| 2026-06-18 | 55.26 | 55.41 | 54.75 | 55.00 | +2.86% | 266,100 |
| 2026-06-17 | 53.81 | 54.29 | 53.37 | 53.47 | -0.39% | 375,000 |
| 2026-06-16 | 53.71 | 53.92 | 53.35 | 53.68 | +0.92% | 361,300 |
| 2026-06-15 | 54.11 | 54.17 | 53.11 | 53.19 | +2.53% | 324,900 |
| 2026-06-12 | 51.99 | 52.06 | 51.40 | 51.88 | +0.50% | 358,200 |
| 2026-06-11 | 50.34 | 52.22 | 50.32 | 51.62 | +2.71% | 566,900 |
| 2026-06-10 | 50.54 | 50.79 | 50.26 | 50.26 | -1.12% | 460,900 |
| 2026-06-09 | 51.31 | 51.64 | 50.11 | 50.83 | -0.33% | 648,300 |
| 2026-06-08 | 51.47 | 51.66 | 50.76 | 51.00 | -0.72% | 499,300 |
| 2026-06-05 | 51.64 | 51.73 | 51.02 | 51.37 | +0.33% | 680,200 |
| 2026-06-04 | 51.25 | 51.54 | 50.92 | 51.20 | +4.92% | 701,300 |
| 2026-06-03 | 49.24 | 49.24 | 48.70 | 48.80 | -2.42% | 499,500 |
| 2026-06-02 | 50.15 | 50.46 | 49.84 | 50.01 | -0.62% | 481,600 |
| 2026-06-01 | 50.60 | 50.66 | 49.78 | 50.32 | -3.36% | 393,800 |
| 2026-05-29 | 52.37 | 53.14 | 52.06 | 52.07 | +0.29% | 578,000 |
| 2026-05-28 | 50.87 | 51.97 | 50.86 | 51.92 | +3.06% | 816,400 |
| 2026-05-27 | 51.29 | 51.37 | 50.26 | 50.38 | +1.06% | 332,900 |
| 2026-05-26 | 50.27 | 50.72 | 49.84 | 49.85 | +2.09% | 786,700 |
| 2026-05-22 | 49.20 | 49.29 | 48.62 | 48.83 | +0.66% | 1,492,700 |
| 2026-05-21 | 48.65 | 48.98 | 48.02 | 48.51 | -3.85% | 658,600 |
| 2026-05-20 | 49.18 | 51.07 | 49.11 | 50.45 | +3.25% | 663,700 |
| 2026-05-19 | 49.84 | 50.01 | 48.80 | 48.86 | -1.41% | 464,000 |
| 2026-05-18 | 49.59 | 50.05 | 49.09 | 49.56 | +2.55% | 369,600 |
| 2026-05-15 | 49.09 | 49.18 | 48.33 | 48.33 | -3.57% | 642,000 |
| 2026-05-14 | 50.48 | 50.55 | 49.99 | 50.12 | -1.28% | 523,700 |
| 2026-05-13 | 50.17 | 50.90 | 50.17 | 50.77 | +0.08% | 653,900 |
| 2026-05-12 | 50.66 | 50.81 | 50.27 | 50.73 | -1.13% | 396,200 |
| 2026-05-11 | 51.73 | 51.98 | 51.27 | 51.31 | -3.04% | 429,800 |
| 2026-05-08 | 53.08 | 53.23 | 52.44 | 52.92 | -0.32% | 431,400 |
| 2026-05-07 | 54.59 | 54.66 | 53.01 | 53.09 | -3.89% | 605,700 |
| 2026-05-06 | 55.30 | 55.97 | 54.99 | 55.24 | +6.15% | 885,700 |
| 2026-05-05 | 52.40 | 52.43 | 51.48 | 52.04 | +1.19% | 530,400 |
| 2026-05-04 | 52.18 | 52.23 | 51.18 | 51.43 | -0.64% | 804,200 |
| 2026-05-01 | 51.49 | 52.16 | 51.20 | 51.76 | +0.52% | 502,000 |
| 2026-04-30 | 51.45 | 51.60 | 50.90 | 51.49 | +2.02% | 623,100 |
| 2026-04-29 | 50.71 | 51.52 | 50.25 | 50.47 | +4.36% | 697,300 |
| 2026-04-28 | 48.23 | 49.20 | 46.91 | 48.36 | -0.56% | 1,496,500 |
| 2026-04-27 | 48.70 | 48.91 | 48.32 | 48.63 | -0.78% | 476,600 |
| 2026-04-24 | 48.35 | 49.02 | 48.28 | 49.01 | +0.39% | 487,600 |
| 2026-04-23 | 48.61 | 49.49 | 48.08 | 48.82 | +0.72% | 747,800 |
| 2026-04-22 | 49.42 | 49.50 | 48.47 | 48.47 | -4.11% | 879,500 |
| 2026-04-21 | 51.76 | 51.77 | 50.39 | 50.55 | -3.18% | 766,800 |
| 2026-04-20 | 52.04 | 52.42 | 51.90 | 52.21 | -1.51% | 997,700 |
| 2026-04-17 | 53.01 | 53.01 | 53.01 | 53.01 | +4.87% | 822,614 |
| 2026-04-16 | 50.55 | 50.55 | 50.55 | 50.55 | -0.17% | 771,060 |
| 2026-04-15 | 50.63 | 50.63 | 50.63 | 50.63 | -0.72% | 588,768 |
| 2026-04-14 | 51.00 | 51.00 | 51.00 | 51.00 | +2.20% | 460,327 |
| 2026-04-13 | 49.91 | 49.91 | 49.91 | 49.91 | +0.41% | 867,873 |
| 2026-04-10 | 49.70 | 49.70 | 49.70 | 49.70 | -0.39% | 363,687 |
| 2026-04-09 | 49.89 | 49.89 | 49.89 | 49.89 | -2.63% | 431,289 |
| 2026-04-08 | 51.24 | 51.24 | 51.24 | 51.24 | +8.91% | 523,358 |
| 2026-04-07 | 47.05 | 47.05 | 47.05 | 47.05 | -1.27% | 534,077 |
| 2026-04-06 | 47.65 | 47.65 | 47.65 | 47.65 | -0.07% | 496,760 |
| 2026-04-02 | 47.69 | 47.69 | 47.69 | 47.69 | -2.26% | 923,519 |
| 2026-04-01 | 48.79 | 48.79 | 48.79 | 48.79 | +5.32% | 1,662,035 |
| 2026-03-31 | 46.33 | 46.33 | 46.33 | 46.33 | +1.53% | 830,233 |
| 2026-03-30 | 45.63 | 45.63 | 45.63 | 45.63 | -1.25% | 1,481,686 |
| 2026-03-27 | 46.20 | 46.20 | 46.20 | 46.20 | -2.00% | 1,488,800 |
| 2026-03-26 | 47.15 | 47.15 | 47.15 | 47.15 | -3.25% | 959,006 |
| 2026-03-25 | 48.73 | 48.73 | 48.73 | 48.73 | +2.30% | 844,186 |
| 2026-03-24 | 47.63 | 47.63 | 47.63 | 47.63 | -1.17% | 789,674 |
| 2026-03-23 | 48.20 | 48.20 | 48.20 | 48.20 | +3.77% | 1,159,838 |
| 2026-03-20 | 46.45 | 46.45 | 46.45 | 46.45 | -1.59% | 1,189,282 |
| 2026-03-19 | 47.19 | 47.19 | 47.19 | 47.19 | -3.72% | 1,480,104 |
| 2026-03-18 | 49.02 | 49.02 | 49.02 | 49.02 | -0.11% | 474,588 |
| 2026-03-17 | 49.07 | 49.07 | 49.07 | 49.07 | +0.55% | 532,248 |
| 2026-03-16 | 48.80 | 48.80 | 48.80 | 48.80 | +1.30% | 604,311 |
| 2026-03-13 | 48.17 | 48.17 | 48.17 | 48.17 | -2.79% | 839,766 |
| 2026-03-12 | 49.56 | 49.56 | 49.56 | 49.56 | -3.13% | 2,988,233 |
| 2026-03-11 | 51.16 | 51.16 | 51.16 | 51.16 | -1.24% | 491,186 |
| 2026-03-10 | 51.80 | 51.80 | 51.80 | 51.80 | +1.89% | 754,300 |
| 2026-03-09 | 50.84 | 50.84 | 50.84 | 50.84 | +0.08% | 804,786 |
| 2026-03-06 | 50.80 | 50.80 | 50.80 | 50.80 | -0.25% | 903,102 |
| 2026-03-05 | 50.93 | 50.93 | 50.93 | 50.93 | -1.24% | 1,005,248 |
| 2026-03-04 | 51.56 | 51.56 | 51.56 | 51.56 | +1.59% | 1,547,639 |
| 2026-03-03 | 50.76 | 50.76 | 50.76 | 50.76 | -3.58% | 1,431,912 |
| 2026-03-02 | 52.64 | 52.64 | 52.64 | 52.64 | -3.20% | 2,439,838 |
| 2026-02-27 | 54.38 | 54.38 | 54.38 | 54.38 | -1.27% | 1,030,235 |
| 2026-02-26 | 55.08 | 55.08 | 55.08 | 55.08 | +1.20% | 582,446 |
| 2026-02-25 | 54.43 | 54.43 | 54.43 | 54.43 | +1.14% | 542,112 |
| 2026-02-24 | 53.82 | 53.82 | 53.82 | 53.82 | -0.35% | 847,486 |
| 2026-02-23 | 54.00 | 54.00 | 54.00 | 54.00 | -3.41% | 1,069,861 |
| 2026-02-20 | 55.91 | 55.91 | 55.91 | 55.91 | +1.62% | 437,092 |
| 2026-02-19 | 55.02 | 55.02 | 55.02 | 55.02 | -7.22% | 1,276,390 |
| 2026-02-18 | 59.30 | 59.30 | 59.30 | 59.30 | +2.20% | 1,712,349 |
| 2026-02-17 | 58.02 | 58.02 | 58.02 | 58.02 | +1.79% | 598,937 |
| 2026-02-13 | 57.00 | 57.00 | 57.00 | 57.00 | +0.75% | 370,797 |
| 2026-02-12 | 56.58 | 56.58 | 56.58 | 56.58 | +1.92% | 451,465 |
| 2026-02-11 | 55.51 | 55.51 | 55.51 | 55.51 | -2.74% | 606,097 |
| 2026-02-10 | 57.08 | 57.08 | 57.08 | 57.08 | -0.77% | 337,388 |
| 2026-02-09 | 57.52 | 57.52 | 57.52 | 57.52 | +1.76% | 620,971 |
| 2026-02-06 | 56.53 | 56.53 | 56.53 | 56.53 | +1.17% | 454,223 |
| 2026-02-05 | 55.87 | 55.87 | 55.87 | 55.87 | +0.64% | 1,130,291 |
| 2026-02-04 | 55.52 | 55.52 | 55.52 | 55.52 | -1.18% | 492,349 |
| 2026-02-03 | 56.18 | 56.18 | 56.18 | 56.18 | -1.66% | 567,621 |
| 2026-02-02 | 57.13 | 57.13 | 57.13 | 57.13 | -0.67% | 548,451 |
| 2026-01-30 | 57.52 | 57.52 | 57.52 | 57.52 | -0.58% | 624,238 |
| 2026-01-29 | 57.86 | 57.86 | 57.86 | 57.86 | -0.66% | 381,627 |
| 2026-01-28 | 58.24 | 58.24 | 58.24 | 58.24 | -2.24% | 1,139,837 |
| 2026-01-27 | 59.58 | 59.58 | 59.58 | 59.58 | -1.02% | 666,040 |
| 2026-01-26 | 60.19 | 60.19 | 60.19 | 60.19 | -0.97% | 609,665 |
| 2026-01-23 | 60.79 | 60.79 | 60.79 | 60.79 | +0.23% | 570,845 |
| 2026-01-22 | 60.65 | 60.65 | 60.65 | 60.65 | -0.04% | 680,770 |
| 2026-01-21 | 60.67 | 60.67 | 60.67 | 60.67 | -0.49% | 792,033 |
| 2026-01-20 | 60.97 | 60.97 | 60.97 | 60.97 | -3.25% | 787,815 |
| 2026-01-16 | 63.02 | 63.02 | 63.02 | 63.02 | +1.13% | 605,566 |
| 2026-01-15 | 62.32 | 62.32 | 62.32 | 62.32 | -0.78% | 423,404 |
| 2026-01-14 | 62.80 | 62.80 | 62.80 | 62.80 | -2.08% | 498,719 |
| 2026-01-13 | 64.14 | 64.14 | 64.14 | 64.14 | +1.60% | 367,847 |
| 2026-01-12 | 63.13 | 63.13 | 63.13 | 63.13 | +0.84% | 462,165 |
| 2026-01-09 | 62.60 | 62.60 | 62.60 | 62.60 | -0.26% | 441,437 |
| 2026-01-08 | 62.77 | 62.77 | 62.77 | 62.77 | +0.48% | 889,012 |
| 2026-01-07 | 62.47 | 62.47 | 62.47 | 62.47 | +2.02% | 447,443 |
| 2026-01-06 | 61.23 | 61.23 | 61.23 | 61.23 | +0.60% | 474,961 |
| 2026-01-05 | 60.86 | 60.86 | 60.86 | 60.86 | +1.70% | 407,731 |
| 2026-01-02 | 59.84 | 59.84 | 59.84 | 59.84 | +2.73% | 362,553 |
| 2025-12-31 | 58.25 | 58.25 | 58.25 | 58.25 | -0.39% | 124,743 |
| 2025-12-30 | 58.48 | 58.48 | 58.48 | 58.48 | +1.43% | 261,045 |
| 2025-12-29 | 57.66 | 57.66 | 57.66 | 57.66 | -0.07% | 275,649 |
| 2025-12-26 | 57.70 | 57.70 | 57.70 | 57.70 | -0.01% | 224,460 |
| 2025-12-24 | 57.70 | 57.70 | 57.70 | 57.70 | -0.36% | 193,620 |
| 2025-12-23 | 57.91 | 57.91 | 57.91 | 57.91 | +0.61% | 319,367 |
| 2025-12-22 | 57.56 | 57.56 | 57.56 | 57.56 | +0.40% | 392,316 |
| 2025-12-19 | 57.33 | 57.33 | 57.33 | 57.33 | +0.78% | 357,444 |
| 2025-12-18 | 56.89 | 56.89 | 56.89 | 56.89 | +1.67% | 278,708 |
| 2025-12-17 | 55.95 | 55.95 | 55.95 | 55.95 | -1.46% | 265,353 |
| 2025-12-16 | 56.78 | 56.78 | 56.78 | 56.78 | -1.55% | 335,009 |
| 2025-12-15 | 57.67 | 57.67 | 57.67 | 57.67 | +1.29% | 197,010 |
| 2025-12-12 | 56.94 | 56.94 | 56.94 | 56.94 | +0.22% | 336,971 |
| 2025-12-11 | 56.81 | 56.81 | 56.81 | 56.81 | +0.62% | 413,356 |
| 2025-12-10 | 56.46 | 56.46 | 56.46 | 56.46 | -0.64% | 415,077 |
| 2025-12-09 | 56.82 | 56.82 | 56.82 | 56.82 | -1.30% | 349,787 |
| 2025-12-08 | 57.57 | 57.57 | 57.57 | 57.57 | +0.50% | 474,856 |
| 2025-12-05 | 57.28 | 57.28 | 57.28 | 57.28 | -0.38% | 322,254 |
| 2025-12-04 | 57.50 | 57.50 | 57.50 | 57.50 | -0.45% | 512,083 |
| 2025-12-03 | 57.76 | 57.76 | 57.76 | 57.76 | +4.49% | 893,566 |
| 2025-12-02 | 55.28 | 55.28 | 55.28 | 55.28 | -1.28% | 501,962 |
| 2025-12-01 | 55.99 | 55.99 | 55.99 | 55.99 | -3.04% | 1,251,266 |
| 2025-11-28 | 59.32 | 59.36 | 57.75 | 57.75 | -2.71% | 1,861,050 |
| 2025-11-26 | 59.36 | 59.36 | 59.36 | 59.36 | +1.78% | 473,622 |
| 2025-11-25 | 58.32 | 58.32 | 58.32 | 58.32 | +1.14% | 333,361 |
| 2025-11-24 | 57.66 | 57.66 | 57.66 | 57.66 | -1.09% | 319,313 |
| 2025-11-21 | 58.30 | 58.30 | 58.30 | 58.30 | -1.02% | 343,632 |
| 2025-11-20 | 58.90 | 58.90 | 58.90 | 58.90 | +0.38% | 444,372 |
| 2025-11-19 | 58.67 | 58.67 | 58.67 | 58.67 | -0.74% | 312,038 |
| 2025-11-18 | 59.11 | 59.11 | 59.11 | 59.11 | -1.66% | 390,872 |
| 2025-11-17 | 60.11 | 60.11 | 60.11 | 60.11 | +0.26% | 406,882 |
| 2025-11-14 | 59.95 | 59.95 | 59.95 | 59.95 | -2.01% | 287,606 |
| 2025-11-13 | 61.18 | 61.18 | 61.18 | 61.18 | -0.45% | 438,229 |
| 2025-11-12 | 61.45 | 61.45 | 61.45 | 61.45 | +0.47% | 263,258 |
| 2025-11-11 | 61.16 | 61.16 | 61.16 | 61.16 | +0.37% | 186,232 |
| 2025-11-10 | 60.94 | 60.94 | 60.94 | 60.94 | +1.24% | 580,280 |
| 2025-11-07 | 60.19 | 60.19 | 60.19 | 60.19 | -0.00% | 302,183 |
| 2025-11-06 | 60.19 | 60.19 | 60.19 | 60.19 | -1.22% | 482,291 |
| 2025-11-05 | 60.94 | 60.94 | 60.94 | 60.94 | -0.35% | 237,532 |
| 2025-11-04 | 61.15 | 61.15 | 61.15 | 61.15 | -0.89% | 842,807 |
| 2025-11-03 | 61.70 | 61.70 | 61.70 | 61.70 | +0.20% | 244,287 |
| 2025-10-31 | 61.58 | 61.58 | 61.58 | 61.58 | +0.14% | 327,446 |
| 2025-10-30 | 61.49 | 61.49 | 61.49 | 61.49 | +1.19% | 563,010 |
| 2025-10-29 | 60.77 | 60.77 | 60.77 | 60.77 | +0.36% | 432,076 |
| 2025-10-28 | 60.55 | 60.55 | 60.55 | 60.55 | -0.21% | 307,935 |
| 2025-10-27 | 60.68 | 60.68 | 60.68 | 60.68 | +0.15% | 253,482 |
| 2025-10-24 | 60.59 | 60.59 | 60.59 | 60.59 | +0.68% | 184,957 |
| 2025-10-23 | 60.17 | 60.17 | 60.17 | 60.17 | +0.73% | 288,762 |
| 2025-10-22 | 59.74 | 59.74 | 59.74 | 59.74 | -0.69% | 260,541 |
| 2025-10-21 | 60.16 | 60.16 | 60.16 | 60.16 | +1.36% | 235,956 |
| 2025-10-20 | 59.35 | 59.35 | 59.35 | 59.35 | +1.53% | 265,646 |
| 2025-10-17 | 58.45 | 58.45 | 58.45 | 58.45 | -2.54% | 401,387 |
| 2025-10-16 | 59.98 | 59.98 | 59.98 | 59.98 | +1.67% | 562,139 |
| 2025-10-15 | 58.99 | 58.99 | 58.99 | 58.99 | +0.11% | 406,002 |
| 2025-10-14 | 58.93 | 58.93 | 58.93 | 58.93 | +0.76% | 900,327 |
| 2025-10-13 | 58.48 | 58.48 | 58.48 | 58.48 | +0.01% | 197,956 |
| 2025-10-10 | 58.48 | 58.48 | 58.48 | 58.48 | -1.31% | 462,770 |
| 2025-10-09 | 59.25 | 59.25 | 59.25 | 59.25 | -0.66% | 545,623 |
| 2025-10-08 | 59.65 | 59.65 | 59.65 | 59.65 | +1.03% | 154,474 |
| 2025-10-07 | 59.03 | 59.03 | 59.03 | 59.03 | +0.22% | 125,254 |
| 2025-10-06 | 58.91 | 58.91 | 58.91 | 58.91 | -1.41% | 434,592 |
| 2025-10-03 | 59.74 | 59.74 | 59.74 | 59.74 | +0.98% | 644,334 |
| 2025-10-02 | 59.17 | 59.17 | 59.17 | 59.17 | +1.22% | 339,565 |
| 2025-10-01 | 58.45 | 58.45 | 58.45 | 58.45 | +0.81% | 306,724 |
| 2025-09-30 | 57.99 | 57.99 | 57.99 | 57.99 | +1.00% | 224,102 |
| 2025-09-29 | 57.41 | 57.41 | 57.41 | 57.41 | +0.36% | 220,185 |
| 2025-09-26 | 57.21 | 57.21 | 57.21 | 57.21 | +1.09% | 379,935 |
| 2025-09-25 | 56.59 | 56.59 | 56.59 | 56.59 | -0.55% | 801,788 |
| 2025-09-24 | 56.90 | 56.90 | 56.90 | 56.90 | -0.67% | 432,950 |
| 2025-09-23 | 57.29 | 57.29 | 57.29 | 57.29 | -0.25% | 544,048 |
| 2025-09-22 | 57.43 | 57.43 | 57.43 | 57.43 | +0.78% | 513,716 |
| 2025-09-19 | 56.99 | 56.99 | 56.99 | 56.99 | +0.97% | 253,803 |
| 2025-09-18 | 56.44 | 56.44 | 56.44 | 56.44 | -0.62% | 216,097 |
| 2025-09-17 | 56.79 | 56.79 | 56.79 | 56.79 | -0.65% | 251,395 |
| 2025-09-16 | 57.16 | 57.16 | 57.16 | 57.16 | -0.94% | 305,130 |
| 2025-09-15 | 57.70 | 57.70 | 57.70 | 57.70 | +1.86% | 259,895 |
| 2025-09-12 | 56.65 | 56.65 | 56.65 | 56.65 | -0.41% | 271,293 |
| 2025-09-11 | 56.88 | 56.88 | 56.88 | 56.88 | +2.89% | 359,053 |
| 2025-09-10 | 55.28 | 55.28 | 55.28 | 55.28 | +0.51% | 217,110 |
| 2025-09-09 | 55.00 | 55.00 | 55.00 | 55.00 | -0.26% | 399,404 |
| 2025-09-08 | 55.15 | 55.15 | 55.15 | 55.15 | +2.24% | 543,973 |
| 2025-09-05 | 53.94 | 53.94 | 53.94 | 53.94 | -0.76% | 292,433 |
| 2025-09-04 | 54.35 | 54.35 | 54.35 | 54.35 | +0.92% | 138,546 |
| 2025-09-03 | 53.86 | 53.86 | 53.86 | 53.86 | +3.10% | 221,362 |
| 2025-09-02 | 52.24 | 52.24 | 52.24 | 52.24 | -0.30% | 3,245,204 |
| 2025-08-29 | 52.40 | 52.40 | 52.40 | 52.40 | +0.54% | 1,276,413 |
| 2025-08-28 | 52.12 | 52.12 | 52.12 | 52.12 | +0.87% | 1,124,365 |
| 2025-08-27 | 51.66 | 51.66 | 51.66 | 51.66 | -1.42% | 156,269 |
| 2025-08-26 | 52.41 | 52.41 | 52.41 | 52.41 | -0.67% | 155,724 |
| 2025-08-25 | 52.76 | 52.76 | 52.76 | 52.76 | -0.34% | 248,562 |
| 2025-08-22 | 52.94 | 52.94 | 52.94 | 52.94 | +0.76% | 267,398 |
| 2025-08-21 | 52.54 | 52.54 | 52.54 | 52.54 | +0.59% | 284,138 |
| 2025-08-20 | 52.23 | 52.23 | 52.23 | 52.23 | -2.64% | 228,042 |
| 2025-08-19 | 53.65 | 53.65 | 53.65 | 53.65 | -0.14% | 234,089 |
| 2025-08-18 | 53.72 | 53.72 | 53.72 | 53.72 | -1.82% | 290,035 |
| 2025-08-15 | 54.72 | 54.72 | 54.72 | 54.72 | +2.13% | 241,933 |
| 2025-08-14 | 53.58 | 53.58 | 53.58 | 53.58 | +1.84% | 245,710 |
| 2025-08-13 | 52.61 | 52.61 | 52.61 | 52.61 | -0.20% | 491,763 |
| 2025-08-12 | 52.71 | 52.71 | 52.71 | 52.71 | +3.42% | 349,007 |
| 2025-08-11 | 50.97 | 50.97 | 50.97 | 50.97 | -0.74% | 249,192 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Oct (+9.24%). Worst month: Apr (-2.32%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Airbus Group NV's (EADSY) latest close?
61.64 on 2026-08-07, from the Closelook data lake's daily price record.
What is EADSY's 52-week high and low?
64.14 high and 45.63 low over the trailing 52 weeks, as of 2026-08-07.
What is Airbus Group NV's strongest and weakest month historically?
Historically, EADSY's strongest calendar month has been Oct (average +9.24%) and its weakest Apr (average -2.32%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.