Aeroports de Paris SA (EPA:ADP)
France · Delayed Price · Currency is EUR 112.70
-0.40 (-0.35%)
Aug 8, 2025, 5:35 PM CET
Chuy's Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 113.50 | 113.50 | 112.40 | 112.70 | 112.70 | -0.35% | 77,621 |
| Aug 7, 2025 | 112.00 | 113.40 | 111.60 | 113.10 | 113.10 | 1.25% | 79,202 |
| Aug 6, 2025 | 112.10 | 112.40 | 110.30 | 111.70 | 111.70 | -0.36% | 53,581 |
| Aug 5, 2025 | 110.00 | 113.70 | 109.90 | 112.10 | 112.10 | 2.37% | 77,423 |
| Aug 4, 2025 | 107.80 | 109.60 | 107.80 | 109.50 | 109.50 | 2.05% | 81,221 |
| Aug 1, 2025 | 105.70 | 107.60 | 105.70 | 107.30 | 107.30 | 0.85% | 85,845 |
| Jul 31, 2025 | 107.50 | 107.60 | 103.50 | 106.40 | 106.40 | -4.23% | 229,363 |
| Jul 30, 2025 | 110.10 | 111.80 | 110.10 | 111.10 | 111.10 | 0.73% | 67,894 |
| Jul 29, 2025 | 112.00 | 112.30 | 110.20 | 110.30 | 110.30 | -1.43% | 75,059 |
| Jul 28, 2025 | 113.40 | 113.60 | 111.90 | 111.90 | 111.90 | -0.18% | 51,504 |
| Jul 25, 2025 | 111.70 | 112.40 | 110.90 | 112.10 | 112.10 | 0.36% | 69,556 |
| Jul 24, 2025 | 111.50 | 111.90 | 110.00 | 111.70 | 111.70 | 0.90% | 90,686 |
| Jul 23, 2025 | 111.10 | 111.70 | 110.40 | 110.70 | 110.70 | 0.91% | 71,557 |
| Jul 22, 2025 | 109.30 | 110.20 | 109.20 | 109.70 | 109.70 | 0.37% | 73,470 |
| Jul 21, 2025 | 109.30 | 110.40 | 108.70 | 109.30 | 109.30 | 0.46% | 49,707 |
| Jul 18, 2025 | 108.80 | 109.30 | 108.50 | 108.80 | 108.80 | 0.55% | 80,461 |
| Jul 17, 2025 | 108.80 | 108.80 | 106.70 | 108.20 | 108.20 | 0.28% | 89,076 |
| Jul 16, 2025 | 106.10 | 108.20 | 106.10 | 107.90 | 107.90 | 1.22% | 141,948 |
| Jul 15, 2025 | 107.00 | 107.20 | 105.90 | 106.60 | 106.60 | -0.19% | 106,338 |
| Jul 14, 2025 | 105.70 | 106.90 | 105.50 | 106.80 | 106.80 | 0.28% | 46,701 |
| Jul 11, 2025 | 105.60 | 107.00 | 105.40 | 106.50 | 106.50 | 0.57% | 64,978 |
| Jul 10, 2025 | 106.10 | 106.40 | 105.40 | 105.90 | 105.90 | 0.19% | 66,912 |
| Jul 9, 2025 | 106.70 | 106.70 | 104.80 | 105.70 | 105.70 | -0.94% | 91,038 |
| Jul 8, 2025 | 106.80 | 107.90 | 106.70 | 106.70 | 106.70 | 0.19% | 58,657 |
| Jul 7, 2025 | 106.00 | 107.30 | 105.90 | 106.50 | 106.50 | 0.28% | 49,716 |
| Jul 4, 2025 | 107.30 | 107.30 | 106.10 | 106.20 | 106.20 | -1.30% | 37,368 |
| Jul 3, 2025 | 106.50 | 107.90 | 106.50 | 107.60 | 107.60 | 0.75% | 61,248 |
| Jul 2, 2025 | 108.10 | 108.60 | 106.40 | 106.80 | 106.80 | -1.29% | 139,823 |
| Jul 1, 2025 | 106.80 | 108.40 | 106.50 | 108.20 | 108.20 | 1.69% | 81,511 |
| Jun 30, 2025 | 106.10 | 106.60 | 105.40 | 106.40 | 106.40 | 0.85% | 102,290 |
| Jun 27, 2025 | 106.60 | 106.70 | 103.80 | 105.50 | 105.50 | -0.47% | 88,562 |
| Jun 26, 2025 | 106.80 | 107.30 | 105.30 | 106.00 | 106.00 | -0.75% | 134,623 |
| Jun 25, 2025 | 105.80 | 107.40 | 105.30 | 106.80 | 106.80 | 0.75% | 108,263 |
| Jun 24, 2025 | 105.80 | 106.50 | 104.50 | 106.00 | 106.00 | 3.41% | 150,071 |
| Jun 23, 2025 | 103.40 | 104.70 | 102.10 | 102.50 | 102.50 | -1.91% | 111,157 |
| Jun 20, 2025 | 104.20 | 105.60 | 104.20 | 104.50 | 104.50 | 0.48% | 608,515 |
| Jun 19, 2025 | 106.60 | 106.70 | 103.50 | 104.00 | 104.00 | -2.71% | 108,745 |
| Jun 18, 2025 | 107.00 | 108.10 | 105.80 | 106.90 | 106.90 | 0.09% | 194,008 |
| Jun 17, 2025 | 108.70 | 108.90 | 106.80 | 106.80 | 106.80 | -2.38% | 124,818 |
| Jun 16, 2025 | 108.10 | 109.70 | 108.00 | 109.40 | 109.40 | 1.48% | 111,399 |
| Jun 13, 2025 | 109.70 | 109.80 | 107.60 | 107.80 | 107.80 | -2.80% | 84,996 |
| Jun 12, 2025 | 112.50 | 112.80 | 110.30 | 110.90 | 110.90 | -0.36% | 83,713 |
| Jun 11, 2025 | 111.10 | 111.80 | 110.70 | 111.30 | 111.30 | 0.18% | 93,038 |
| Jun 10, 2025 | 112.10 | 113.00 | 110.50 | 111.10 | 111.10 | -0.71% | 90,962 |
| Jun 9, 2025 | 113.40 | 113.40 | 111.70 | 111.90 | 111.90 | -0.97% | 68,980 |
| Jun 6, 2025 | 113.00 | 113.80 | 113.00 | 113.00 | 113.00 | 0.09% | 53,943 |
| Jun 5, 2025 | 114.30 | 114.60 | 112.70 | 112.90 | 112.90 | -1.14% | 63,871 |
| Jun 4, 2025 | 114.10 | 114.80 | 113.30 | 114.20 | 114.20 | 0.62% | 81,343 |
| Jun 3, 2025 | 114.30 | 115.10 | 113.50 | 113.50 | 113.50 | -3.24% | 103,335 |
| Jun 2, 2025 | 117.20 | 118.10 | 116.50 | 117.30 | 114.30 | -0.68% | 86,969 |