Airbus SE
EADSFOTCIndustrials● Active
$205.75
$-0.42(-0.20%)
Market Cap$162.0B
P/E Ratio—
52W High$259
52W Low$180
Airbus SE（EADSF）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
eadsf · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$259.00
Jan 14, 2026
-20.6% from here
5-Year Low5Y
$82.66
Sep 30, 2022
+148.9% from low
IPO Priceadj.
$17.30
Feb 13, 2009
+1.1K% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · EADSF
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $202.00 | $208.10 | $198.75 | $205.75 | $205.75 | 0K | +1.86% |
| Jun 5, 2026 | $204.22 | $211.12 | $201.58 | $206.17 | $206.17 | 1K | +0.95% |
| Jun 4, 2026 | $204.66 | $210.00 | $203.00 | $204.29 | $204.29 | 8K | -0.18% |
| Jun 3, 2026 | $194.47 | $201.00 | $194.00 | $195.72 | $195.72 | 2K | +0.64% |
| Jun 2, 2026 | $206.56 | $206.56 | $198.00 | $201.00 | $201.00 | 1K | -2.69% |
| Jun 1, 2026 | $206.11 | $207.80 | $198.00 | $204.25 | $204.25 | 3K | -0.90% |
| May 29, 2026 | $205.05 | $214.66 | $203.48 | $211.81 | $211.81 | 1K | +3.30% |
| May 28, 2026 | $199.08 | $212.00 | $198.23 | $203.05 | $203.05 | 2K | +1.99% |
| May 27, 2026 | $205.00 | $211.14 | $199.22 | $205.00 | $205.00 | 1K | +0.00% |
| May 26, 2026 | $202.95 | $207.00 | $198.50 | $200.20 | $200.20 | 2K | -1.36% |
| May 22, 2026 | $196.00 | $200.00 | $192.70 | $198.70 | $198.70 | 1K | +1.38% |
| May 21, 2026 | $199.60 | $199.60 | $193.50 | $195.99 | $195.99 | 1K | -1.81% |
| May 20, 2026 | $196.00 | $204.01 | $196.00 | $203.65 | $203.65 | 2K | +3.90% |
| May 19, 2026 | $199.16 | $201.80 | $193.23 | $196.28 | $196.28 | 2K | -1.45% |
| May 18, 2026 | $195.99 | $201.82 | $195.89 | $200.94 | $200.94 | 2K | +2.53% |
| May 15, 2026 | $196.54 | $203.01 | $193.00 | $194.49 | $194.49 | 4K | -1.04% |
| May 14, 2026 | $199.79 | $207.81 | $198.35 | $207.70 | $207.70 | 15K | +3.96% |
| May 13, 2026 | $201.40 | $207.25 | $196.24 | $202.34 | $202.34 | 10K | +0.47% |
| May 12, 2026 | $206.50 | $206.50 | $199.83 | $201.43 | $201.43 | 15K | -2.46% |
| May 11, 2026 | $212.93 | $212.93 | $205.40 | $206.63 | $206.63 | 3K | -2.96% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · EADSF
Jan 1 → Dec 31 · 6 years2026-15.2%$242.65 → $205.75
-15.2%
2025+46.2%$159.68 → $233.40
+46.2%
2024+5.0%$152.04 → $159.68
+5.0%
2023+24.3%$122.35 → $152.04
+24.3%
2022-6.6%$128.54 → $120.05
-6.6%
2021-6.9%$136.54 → $127.09
-6.9%
Best Year2025 · +46.2%
Worst Year2026 · -15.2%
Positive Years3 / 6
Avg Annual Return+7.8%
6Y Total Return+50.7%
6Y CAGR~+7.1% / yr
Similar Companies in Industrials
View sector
General Electric Company
GE.TO
$43.13+0.00%
Mkt Cap $479.3B
Caterpillar Inc.
CAT
$934.44+0.00%
Mkt Cap $430.4B
GE Aerospace
GE
$330.64+0.00%
Mkt Cap $345.5B
RTX Corporation
RTX
$180.52+0.00%
Mkt Cap $243.1B
The Boeing Company
BA
$219.18+0.00%
Mkt Cap $172.8B
Eaton Corporation plc
ETN
$411.85+0.00%
Mkt Cap $159.9B
Union Pacific Corporation
UNP
$268.57+0.00%
Mkt Cap $159.5B
Deere & Company
DE
$579.19+0.00%
Mkt Cap $156.3B
Honeywell International Inc.
HON
$214.70+0.00%
Mkt Cap $136.0B
Lockheed Martin Corporation
LMT
$521.51+0.00%
Mkt Cap $120.2BWhat If You Invested in EADSF?
If you invested $1,000 in EADSF at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$11,893
Total Return+1089.3%
CAGR~+15.7% / yr
Profit+$10,893
Based on Feb 13, 2009 · $17.30Split & 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（EADSF）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 $205.75。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
EADSF 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。
EADSF 历史股价FMP 日线复权 OHLCV