Airbus Group Stock Price History (OTCMKTS:EADSY)

Add to My Stocks
$18.92 $0.16 (0.85%) EADSY stock closing price Mar 24, 2017 (Closing)

The 10 year data of Airbus Group stock price history can be viewed and downloaded here. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Airbus Group price to earnings ratio data. The Airbus Group stock price history chart shows that the stock price was at a high of 19.38 on 21 Jan, 2014 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-03-2418.8218.9318.8118.927158251.140.80
2017-03-2318.6218.8218.6118.769114350.700.79
2017-03-2218.6018.7018.5218.5511143050.140.79
2017-03-2119.1219.1518.7018.737155950.610.79
2017-03-2018.9418.9818.7518.9410779351.180.80
2017-03-1718.7318.8018.6518.746527750.650.79
2017-03-1618.7918.9318.4018.6120801050.300.79
2017-03-1518.6018.9118.5518.908934951.080.80
2017-03-1418.6418.6518.5518.645772950.380.79
2017-03-1318.6518.6618.6118.646301150.380.79
2017-03-1018.6618.7618.6418.705708350.540.79
2017-03-0918.4818.5818.4218.517314950.030.78
2017-03-0818.5518.6218.5018.5012668950.010.78
2017-03-0718.5718.5818.4518.537402250.070.78
2017-03-0618.8018.8318.6818.828245450.870.80
2017-03-0318.7618.8918.7118.888319451.030.80
2017-03-0218.7018.8018.6918.778899950.730.79
2017-03-0118.6618.8018.6618.759046250.680.79
2017-02-2818.2818.4018.2618.30406576749.460.78
2017-02-2718.0918.1418.0018.0545310648.770.76
2017-02-2418.0518.0817.9818.02186378419.380.85
2017-02-2318.2018.2418.1518.1911636219.560.85
2017-02-2217.3817.6317.3417.5917924518.910.83
2017-02-2117.5617.7417.5517.7423295819.080.83
2017-02-1717.2217.3717.1817.347944718.650.81
2017-02-1617.5117.5617.4617.537767818.850.82
2017-02-1517.5017.5717.4917.526655018.840.82
2017-02-1417.4317.4917.3917.486717218.790.82
2017-02-1317.4417.4817.3817.447644618.750.82
2017-02-1017.0517.1217.0117.115983418.400.80
2017-02-0916.8717.0616.8317.055740818.330.80
2017-02-0816.7616.7916.6916.777255918.030.79
2017-02-0716.8916.8916.7316.78105199018.040.79
2017-02-0616.9216.9316.8616.9112935218.180.79
2017-02-0316.9616.9916.9016.937417518.200.80
2017-02-0217.0117.0216.8616.8712644818.140.79
2017-02-0116.9416.9916.8716.966035618.230.80
2017-01-3117.0817.0816.8916.9519020918.230.80
2017-01-3016.9916.9916.8416.8815269718.150.79
2017-01-2717.2617.3017.1917.2912243918.590.81
2017-01-2617.1917.3017.1917.267461018.560.81
2017-01-2517.6117.6117.4417.519501718.830.82
2017-01-2417.5517.6517.5217.6511200818.980.83
2017-01-2317.4517.5517.4317.547602618.860.82
2017-01-2017.4617.5017.3517.406576818.710.82
2017-01-1917.4017.4217.2717.3539126618.650.82
2017-01-1817.2117.2817.1617.216590018.500.81
2017-01-1717.4517.5017.4217.4411057218.750.82
2017-01-160.000.000.0017.340N/AN/A
2017-01-1317.2717.3817.2517.349140618.650.81
2017-01-1217.2217.2417.1617.2211362818.510.81
2017-01-1117.0117.2916.9917.278944218.570.81
2017-01-1017.3017.3517.1117.1314790518.420.80
2017-01-0916.9417.2116.9417.1713298218.460.81
2017-01-0617.1317.2017.0517.0812150618.370.80
2017-01-0516.9717.1516.9517.0912195718.370.80
2017-01-0416.4316.8016.4016.7216881717.980.79
2017-01-0316.4816.5616.4216.5211373017.760.78
2017-01-020.000.000.0016.420N/AN/A
2016-12-3016.4716.5416.3916.4212575017.660.77
2016-12-2916.1716.3316.1516.325619217.550.77
2016-12-2816.2616.3016.1516.226414317.440.76
2016-12-2716.3816.4416.3816.417473817.650.77
2016-12-260.000.000.0016.430N/AN/A
2016-12-2316.3716.4716.3316.4320027117.660.77
2016-12-2216.3916.3916.3016.3324972917.560.77
2016-12-2116.3516.4416.3416.3611779217.590.77
2016-12-2016.3116.6316.2916.5219285917.760.78
2016-12-1916.4016.5216.3716.388870217.610.77
2016-12-1616.7116.8316.6816.718004317.960.79
2016-12-1516.6116.6816.5816.6113025417.860.78
2016-12-1416.5016.6016.3216.3315215117.560.77
2016-12-1316.4716.6816.4716.5910533017.840.78
2016-12-1216.0016.0415.8915.9910817117.190.75
2016-12-0915.5615.7415.5615.728061216.900.74
2016-12-0815.7315.7715.6515.6814042116.860.74
2016-12-0715.6815.9015.6415.867899517.050.75
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
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 7.85 Nov 27,2012
Avg Stock Price 14.66

Airbus Group Historical PE ratio: Past 5 years

Max PE Ratio 51.18 Mar 20,2017
Min PE Ratio 13.08 Nov 27,2012
Avg PE Ratio 21.22

Airbus Group Historical PS ratio: Past 5 years

Max PS Ratio 0.83 Jan 24,2017
Min PS Ratio 0.37 Nov 15,2012
Avg PS Ratio 0.66

EADSY Industry Peers

Company Price Change (%)
Lockheed Martin (LMT)267.422.08 (0.77%)
General Dynamics (GD)187.522.04 (1.08%)
Bae Systems (BAESY)32.910.02 (0.06%)
Boeing (BA)175.821.44 (0.81%)
Textron (TXT)46.150.76 (1.62%)
Spirit Aerosystems (SPR)56.470.74 (1.29%)
Bytler National (BUKS)0.220 (0%)

Airbus Group historical quotes helps an investor analyze a company's history and do Airbus Group stock analysis . Airbus Group stock price history captures the price movement and gives a clear picture of a company's historical performance. An abnormally high daily volume typically implies breaking news or earnings release. EADSY closed at 18.76 and traded with a volume of 91143 on the last trading day. The average P/S ratio was 0.66 as can be seen by Airbus Group stock price history. .