Aeroports de Paris SA (EPA:ADP)
France · Delayed Price · Currency is EUR 118.00
-1.20 (-1.01%)
Nov 7, 2025, 5:35 PM CET
Aeroports de Paris Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 119.80 | 120.10 | 117.10 | 118.00 | 118.00 | -1.01% | 82,017 |
| Nov 6, 2025 | 122.70 | 122.70 | 118.80 | 119.20 | 119.20 | -2.85% | 94,850 |
| Nov 5, 2025 | 122.20 | 123.50 | 121.90 | 122.70 | 122.70 | -0.08% | 61,954 |
| Nov 4, 2025 | 119.90 | 122.80 | 119.50 | 122.80 | 122.80 | 1.82% | 68,118 |
| Nov 3, 2025 | 118.90 | 120.70 | 118.50 | 120.60 | 120.60 | 1.43% | 58,074 |
| Oct 31, 2025 | 118.50 | 118.90 | 117.80 | 118.90 | 118.90 | 0.34% | 72,009 |
| Oct 30, 2025 | 117.50 | 119.10 | 117.30 | 118.50 | 118.50 | 1.28% | 70,610 |
| Oct 29, 2025 | 120.00 | 120.70 | 117.00 | 117.00 | 117.00 | -2.50% | 85,145 |
| Oct 28, 2025 | 120.90 | 121.10 | 119.30 | 120.00 | 120.00 | -0.99% | 75,103 |
| Oct 27, 2025 | 121.80 | 121.90 | 119.70 | 121.20 | 121.20 | -0.16% | 85,131 |
| Oct 24, 2025 | 124.40 | 124.90 | 119.00 | 121.40 | 121.40 | -1.86% | 106,622 |
| Oct 23, 2025 | 121.80 | 124.20 | 121.80 | 123.70 | 123.70 | 1.56% | 114,713 |
| Oct 22, 2025 | 120.50 | 122.10 | 120.40 | 121.80 | 121.80 | 1.00% | 70,257 |
| Oct 21, 2025 | 121.30 | 121.60 | 119.80 | 120.60 | 120.60 | -0.66% | 143,159 |
| Oct 20, 2025 | 119.90 | 122.60 | 119.00 | 121.40 | 121.40 | 2.45% | 144,463 |
| Oct 17, 2025 | 117.00 | 119.90 | 116.50 | 118.50 | 118.50 | 0.59% | 83,444 |
| Oct 16, 2025 | 115.80 | 117.80 | 114.90 | 117.80 | 117.80 | 1.12% | 58,643 |
| Oct 15, 2025 | 116.10 | 118.00 | 115.60 | 116.50 | 116.50 | 1.66% | 74,857 |
| Oct 14, 2025 | 112.10 | 115.00 | 111.90 | 114.60 | 114.60 | 1.24% | 73,012 |
| Oct 13, 2025 | 114.40 | 115.60 | 112.90 | 113.20 | 113.20 | -1.14% | 59,649 |
| Oct 10, 2025 | 115.00 | 116.20 | 114.10 | 114.50 | 114.50 | -0.17% | 107,850 |
| Oct 9, 2025 | 111.50 | 115.00 | 111.50 | 114.70 | 114.70 | 2.59% | 106,632 |
| Oct 8, 2025 | 109.80 | 113.00 | 109.80 | 111.80 | 111.80 | 1.82% | 130,944 |
| Oct 7, 2025 | 111.70 | 112.10 | 109.10 | 109.80 | 109.80 | -1.70% | 111,223 |
| Oct 6, 2025 | 112.80 | 113.60 | 109.70 | 111.70 | 111.70 | -1.67% | 118,585 |
| Oct 3, 2025 | 113.20 | 114.10 | 112.20 | 113.60 | 113.60 | 0.44% | 66,241 |
| Oct 2, 2025 | 113.00 | 114.10 | 112.10 | 113.10 | 113.10 | 0.35% | 68,347 |
| Oct 1, 2025 | 112.60 | 114.20 | 112.50 | 112.70 | 112.70 | 0.36% | 67,988 |
| Sep 30, 2025 | 110.80 | 112.30 | 110.00 | 112.30 | 112.30 | 1.17% | 161,531 |
| Sep 29, 2025 | 111.10 | 112.50 | 110.60 | 111.00 | 111.00 | 0.09% | 56,754 |
| Sep 26, 2025 | 110.20 | 110.90 | 109.30 | 110.90 | 110.90 | 1.00% | 51,207 |
| Sep 25, 2025 | 110.30 | 110.80 | 109.50 | 109.80 | 109.80 | -0.45% | 59,406 |
| Sep 24, 2025 | 109.70 | 110.40 | 109.40 | 110.30 | 110.30 | 0.64% | 44,415 |
| Sep 23, 2025 | 109.60 | 110.80 | 109.60 | 109.60 | 109.60 | - | 46,201 |
| Sep 22, 2025 | 109.30 | 109.70 | 108.40 | 109.60 | 109.60 | - | 55,091 |
| Sep 19, 2025 | 110.30 | 110.90 | 109.60 | 109.60 | 109.60 | -0.90% | 124,673 |
| Sep 18, 2025 | 110.90 | 112.10 | 110.10 | 110.60 | 110.60 | -0.27% | 47,297 |
| Sep 17, 2025 | 113.00 | 113.50 | 110.90 | 110.90 | 110.90 | -2.03% | 62,116 |
| Sep 16, 2025 | 113.60 | 114.70 | 113.00 | 113.20 | 113.20 | -0.18% | 74,222 |
| Sep 15, 2025 | 113.70 | 115.10 | 113.30 | 113.40 | 113.40 | -0.26% | 53,601 |
| Sep 12, 2025 | 113.10 | 113.70 | 112.20 | 113.70 | 113.70 | 0.71% | 51,326 |
| Sep 11, 2025 | 112.80 | 113.70 | 112.70 | 112.90 | 112.90 | 0.27% | 39,937 |
| Sep 10, 2025 | 112.50 | 112.70 | 111.40 | 112.60 | 112.60 | 0.09% | 52,604 |
| Sep 9, 2025 | 111.70 | 113.50 | 111.70 | 112.50 | 112.50 | 0.45% | 72,284 |
| Sep 8, 2025 | 111.80 | 112.70 | 111.00 | 112.00 | 112.00 | 0.18% | 68,515 |
| Sep 5, 2025 | 113.10 | 113.40 | 110.20 | 111.80 | 111.80 | -1.06% | 63,035 |
| Sep 4, 2025 | 111.00 | 113.65 | 110.80 | 113.00 | 113.00 | 1.99% | 67,023 |
| Sep 3, 2025 | 110.50 | 111.00 | 109.30 | 110.80 | 110.80 | 0.82% | 57,981 |
| Sep 2, 2025 | 111.90 | 111.90 | 109.80 | 109.90 | 109.90 | -1.70% | 54,750 |
| Sep 1, 2025 | 112.40 | 112.90 | 111.80 | 111.80 | 111.80 | -0.45% | 40,360 |