Airbus Se (PC) Historical Data - EADSF

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Airbus Se (PC) EADSF OTCMarkets Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  3.31 2.22% 152.41 152.41 151.45 151.60 149.10 16:01:01
more quote information »

EADSF Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week149.70152.41148.23149.744,5642.711.81%
1 Month146.2522152.41145.33148.575,4666.164.21%
3 Months136.70152.41136.60144.835,53615.7111.49%
6 Months147.55152.41124.90141.723,9904.863.29%
1 Year104.611152.41104.611135.404,54847.8045.69%
3 Years70.25152.4167.40113.903,62382.16116.95%
5 Years54.01152.4153.0095.113,47298.40182.19%

EADSF 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 17 2020 152.41 3.31 2.22% 151.60 152.41 151.45 2,708
Jan 16 2020 149.10 -0.71 -0.47% 148.50 149.10 148.23 3,490
Jan 15 2020 149.805 -0.64 -0.43% 149.44 150.0555 148.85 15,231
Jan 14 2020 150.45 0.14 0.09% 149.98 150.74 149.98 1,679
Jan 13 2020 150.31 0.76 0.51% 150.31 150.31 150.31 585
Jan 10 2020 149.55 -0.56 -0.37% 149.70 149.90 149.20 1,834
Jan 09 2020 150.107 -0.33 -0.22% 149.55 150.107 148.7518 9,946
Jan 08 2020 150.44 3.44 2.34% 148.62 150.44 147.93 1,056
Jan 07 2020 147.00 -2.15 -1.44% 147.00 147.80 147.00 6,054
Jan 06 2020 149.15 -0.10 -0.07% 148.7378 149.55 148.7378 5,032
Jan 03 2020 149.25 -0.79 -0.53% 149.03 149.25 149.03 8,566
Jan 02 2020 150.04 4.71 3.24% 149.33 150.04 149.26 9,101
Dec 31 2019 145.33 -1.33 -0.91% 146.19 147.14 145.33 6,021
Dec 30 2019 146.66 -2.59 -1.74% 148.20 148.20 145.59 2,731
Dec 27 2019 149.25 2.20 1.5% 149.77 149.77 148.97 1,461
Dec 26 2019 147.05 0.00 0.0% 147.05 148.05 147.05 3,004
Dec 24 2019 147.05 -0.23 -0.16% 147.15 148.00 147.05 17,033
Dec 23 2019 147.28 1.03 0.7% 148.10 148.10 147.28 2,568
See More Historical Prices »
Your Recent History
USOTC
EADSF
Airbus Se ..
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.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200121 06:33:25