Airbus Group Stock Price History (OTCMKTS:EADSY)

Add to My Stocks
$15.86 $0.08 (0.53%) EADSY stock closing price Dec 07, 2016 (Closing)

Airbus Group stock price history comprises of 10 years of historical data, or the data since the inception of the company. Daily open, high, low, and end of day closing price for the company, along with Airbus Group price earnings ratio, and the price to sales ratio are available in this historical stock price data. The Airbus Group stock price history chart shows that the stock price was at a low of 6.61 on 09 Nov, 2011 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-0715.6815.9015.6415.867899517.050.74
2016-12-0615.8115.9815.8115.9412181217.140.75
2016-12-0515.9416.1215.9016.1057774717.310.76
2016-12-0215.6415.7715.5715.6427964716.820.73
2016-12-0115.9215.9615.8615.9010915117.100.75
2016-11-3015.9516.0315.8515.9318992617.130.75
2016-11-2915.9216.1115.9216.0440134317.250.75
2016-11-2815.8315.8915.8215.848441117.030.74
2016-11-2515.9116.0015.8815.9215531417.120.75
2016-11-240.000.000.0015.740N/AN/A
2016-11-2315.5215.8115.5115.7422983416.930.74
2016-11-2215.4215.5415.3715.5313064616.700.73
2016-11-2115.0915.3215.0915.2913552116.440.72
2016-11-1814.5914.6414.5014.5718223615.670.68
2016-11-1714.6614.7814.6614.7726211315.880.69
2016-11-1614.7214.7614.5414.6328569515.730.69
2016-11-1515.0315.1814.9215.1814515216.320.71
2016-11-1414.8915.1914.8915.0864973116.220.71
2016-11-1114.9814.9814.7414.8522777915.970.70
2016-11-1015.1715.2714.9215.0711252716.200.71
2016-11-0914.5314.8414.4914.6871205615.790.69
2016-11-0814.3614.6114.3414.6120325215.710.69
2016-11-0714.5814.6814.5714.6622682815.760.69
2016-11-0414.1814.4214.1314.27139342115.340.67
2016-11-0314.5214.5214.4014.4461301015.530.68
2016-11-0214.6014.6414.5414.60153740515.700.69
2016-11-0114.7714.8214.6014.6659640615.760.69
2016-10-3114.7514.8514.6914.8312492615.950.70
2016-10-2814.9915.0414.9014.9830212116.110.70
2016-10-2714.9615.1014.9615.0734054016.200.71
2016-10-2615.0415.0914.8815.0288180314.440.65
2016-10-2514.5114.5414.3614.5278109013.960.63
2016-10-2414.8314.9214.8214.856293114.270.65
2016-10-2114.6114.7314.6014.724213414.150.64
2016-10-2014.8214.8714.7314.8412450514.260.65
2016-10-1914.7714.9014.7714.8614391814.290.65
2016-10-1814.6614.7814.6214.72292111114.150.64
2016-10-1714.4714.5414.4514.478811413.910.63
2016-10-1414.4014.5114.4014.46284221613.900.63
2016-10-1314.2514.5514.2414.48159057113.920.63
2016-10-1214.3514.5314.3314.4729202613.910.63
2016-10-1114.7114.7214.5314.5854176314.020.64
2016-10-1015.0515.1214.9715.0723644114.490.66
2016-10-0715.0515.0514.8214.8814012914.310.65
2016-10-0615.2915.3615.1215.176724014.580.66
2016-10-0515.2715.3915.2715.346666314.750.67
2016-10-0415.2415.2815.0815.145958514.560.66
2016-10-0315.0015.0414.9614.991939114.410.65
2016-09-3014.8815.1114.8815.103078414.520.66
2016-09-2914.8214.9514.6614.821696814.250.65
2016-09-2814.8314.8314.6814.812658314.240.65
2016-09-2714.4514.6714.4514.634877914.060.64
2016-09-2614.7414.7914.6714.712790314.140.64
2016-09-2315.0215.0715.0115.071392114.490.66
2016-09-2215.1515.2014.9415.013203214.430.65
2016-09-2114.6414.8014.6114.8016427414.230.65
2016-09-2014.7114.7514.5514.642666614.080.64
2016-09-1914.6014.7414.5814.651535114.090.64
2016-09-1614.6014.6514.5414.645623714.080.64
2016-09-1514.7014.8914.6114.813934214.240.65
2016-09-1414.8214.9114.8014.842173414.260.65
2016-09-1315.2015.2514.9815.048796114.460.66
2016-09-1215.0815.4315.0515.434798414.840.67
2016-09-0915.6015.6015.4215.433733314.840.67
2016-09-0815.5115.6015.5015.5510092914.950.68
2016-09-0715.3115.3415.2515.315511014.720.67
2016-09-0615.1815.3015.1515.275163314.680.67
2016-09-050.000.000.0014.870N/AN/A
2016-09-0214.7514.8714.7014.875864014.300.65
2016-09-0114.5714.6114.4114.532344313.970.63
2016-08-3114.6314.6514.4814.522208813.960.63
2016-08-3014.3714.3714.2414.311937313.760.62
2016-08-2914.1614.3414.1614.291938113.740.62
2016-08-2614.3314.4514.0614.112380013.570.61
2016-08-2514.1514.2214.1114.154962813.600.62
2016-08-2414.3514.4214.3114.333678413.780.62
2016-08-2314.3614.3914.2114.256981813.700.62
2016-08-2214.0114.1513.9914.143838313.600.62
2016-08-1914.0414.1114.0214.092359513.550.61
2016-08-1814.0514.1214.0414.119302313.570.61
2016-08-1714.3014.3614.2114.358285013.800.63
2016-08-1614.4414.5014.4214.433821513.880.63
2016-08-1514.5514.6214.5114.514201513.950.63
2016-08-1214.4914.5214.4314.432400213.880.63
2016-08-1114.3414.4414.3414.3810143813.830.63
2016-08-1014.2814.2914.2314.232650213.680.62
2016-08-0914.0814.1614.0514.079029713.530.61
2016-08-0813.9413.9513.8613.868263013.330.60
2016-08-0513.9914.1113.9914.074689713.520.61
Get more Data

Airbus Group Stock Chart

View EADSY PE ratio, PS ratio stocks charts and compare with peers.
EADSY Chart
Note: Compare Airbus Group stock price history with the index and industry peers.

Airbus Group Historical Prices: Past 5 years

Max Stock Price 19.38 Jan 21,2014
Min Stock Price 7.22 Dec 14,2011
Avg Stock Price 14.13

Airbus Group Historical PE ratio: Past 5 years

Max PE Ratio 32.32 Nov 06,2013
Min PE Ratio 13.08 Nov 27,2012
Avg PE Ratio 20.75

Airbus Group Historical PS ratio: Past 5 years

Max PS Ratio 0.81 Aug 06,2015
Min PS Ratio 0.37 Nov 15,2012
Avg PS Ratio 0.65

EADSY Industry Peers

Company Price Change (%)
Lockheed Martin (LMT)266.380.38 (0.14%)
General Dynamics (GD)178.430.34 (0.19%)
Bae Systems (BAESY)30.670.34 (1.12%)
Boeing (BA)154.141.9 (1.25%)
Textron (TXT)48.440.78 (1.64%)
Spirit Aerosystems (SPR)60.610.66 (1.1%)
Bytler National (BUKS)0.210 (0%)

Airbus Group historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in Airbus Group stock analysis. The price movement is easily depicted in the Airbus Group stock price history chart. A large fluctuation in price and volume indicates a highly volatile stock. EADSY closed at 15.94 and traded with a volume of 121812 on the last trading day. Looking at Airbus Group stock market history data, the P/S ratio was at a low of 0.37 on 27 Nov, 2012. .