Airbus SE
EADSYOTCIndustrials● Active
$50.98
$-0.39(-0.76%)
Market Cap$160.5B
P/E Ratio—
52W High$64.35
52W Low$45.01
Airbus SE（EADSY）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
eadsy · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$64.35
Jan 13, 2026
-20.8% from here
5-Year Low5Y
$20.91
Sep 28, 2022
+143.8% from low
IPO Priceadj.
$8.35
Jan 9, 2007
+510.5% since IPO
1 Year Ago
$47.10
Jun 9, 2025
+8.2% in 1Y
5 Years Ago
$33.80
Jun 8, 2021
+50.8% in 5Y
10 Years Ago
$15.22
Jun 8, 2016
+235.0% in 10Y
Historical Price Data · EADSY
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $51.57 | $51.66 | $50.78 | $50.85 | $50.85 | 62K | -1.40% |
| Jun 5, 2026 | $51.64 | $51.73 | $51.02 | $51.37 | $51.37 | 680K | -0.52% |
| Jun 4, 2026 | $51.25 | $51.54 | $50.92 | $51.21 | $51.21 | 701K | -0.08% |
| Jun 3, 2026 | $49.24 | $49.24 | $48.70 | $48.80 | $48.80 | 500K | -0.89% |
| Jun 2, 2026 | $50.15 | $50.46 | $49.84 | $50.04 | $50.04 | 482K | -0.22% |
| Jun 1, 2026 | $50.60 | $50.66 | $49.78 | $50.32 | $50.32 | 394K | -0.55% |
| May 29, 2026 | $52.37 | $53.14 | $52.06 | $52.07 | $52.07 | 578K | -0.57% |
| May 28, 2026 | $50.87 | $51.97 | $50.86 | $51.95 | $51.95 | 816K | +2.12% |
| May 27, 2026 | $51.29 | $51.37 | $50.26 | $50.38 | $50.38 | 333K | -1.77% |
| May 26, 2026 | $50.27 | $50.72 | $49.84 | $49.85 | $49.85 | 787K | -0.84% |
| May 22, 2026 | $49.20 | $49.29 | $48.62 | $48.83 | $48.83 | 1.5M | -0.75% |
| May 21, 2026 | $48.65 | $48.98 | $48.02 | $48.51 | $48.51 | 659K | -0.29% |
| May 20, 2026 | $49.18 | $51.07 | $49.11 | $50.45 | $50.45 | 664K | +2.58% |
| May 19, 2026 | $49.84 | $50.01 | $48.80 | $48.92 | $48.92 | 464K | -1.85% |
| May 18, 2026 | $49.59 | $50.05 | $49.09 | $49.56 | $49.56 | 370K | -0.06% |
| May 15, 2026 | $49.09 | $49.18 | $48.33 | $48.33 | $48.33 | 642K | -1.55% |
| May 14, 2026 | $50.48 | $50.55 | $49.99 | $49.99 | $49.99 | 524K | -0.97% |
| May 13, 2026 | $50.17 | $50.90 | $50.17 | $50.75 | $50.75 | 654K | +1.16% |
| May 12, 2026 | $50.66 | $50.81 | $50.27 | $50.73 | $50.73 | 396K | +0.14% |
| May 11, 2026 | $51.73 | $51.98 | $51.27 | $51.31 | $51.31 | 430K | -0.81% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · EADSY
Jan 1 → Dec 31 · 6 years2026-14.4%$59.40 → $50.85
-14.4%
2025+41.1%$41.06 → $57.92
+41.1%
2024+3.6%$38.47 → $39.84
+3.6%
2023+26.9%$30.39 → $38.57
+26.9%
2022-9.1%$32.63 → $29.66
-9.1%
2021-5.8%$33.90 → $31.93
-5.8%
Best Year2025 · +41.1%
Worst Year2026 · -14.4%
Positive Years3 / 6
Avg Annual Return+7.0%
6Y Total Return+50.0%
6Y CAGR~+7.0% / yr
Similar Companies in Industrials
View sector
Caterpillar Inc.
CAT
$915.64+0.00%
Mkt Cap $421.8B
GE Aerospace
GE
$322.04+0.00%
Mkt Cap $336.5B
RTX Corporation
RTX
$178.66+0.00%
Mkt Cap $240.6B
The Boeing Company
BA
$215.92+0.00%
Mkt Cap $170.2B
Union Pacific Corporation
UNP
$268.67+0.00%
Mkt Cap $159.5B
Eaton Corporation plc
ETN
$403.14+0.00%
Mkt Cap $156.5B
Deere & Company
DE
$573.66+0.00%
Mkt Cap $154.9B
Honeywell International Inc.
HON
$211.80+0.00%
Mkt Cap $134.2B
Lockheed Martin Corporation
LMT
$520.07+0.00%
Mkt Cap $119.9B
Vertiv Holdings Co
VRT
$300.57+0.00%
Mkt Cap $115.5BWhat If You Invested in EADSY?
If you invested $1,000 in EADSY 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$3,350
Total Return+235.0%
CAGR~+12.8% / yr
Profit+$2,350
Based on Jun 8, 2016 · $15.22Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Airbus SE（EADSY）所属板块为 Industrials，主要交易场所为 OTC。本页行情快照中的最近价为 $50.98。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
EADSY 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
EADSY 历史股价FMP 日线复权 OHLCV