Aeroports de Paris SA (EPA:ADP)
France · Delayed Price · Currency is EUR 126.30
-0.80 (-0.63%)
At close: Nov 28, 2025
Aeroports de Paris Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 127.30 | 127.30 | 126.10 | 126.30 | 126.30 | -0.63% | 57,944 |
| Nov 27, 2025 | 125.40 | 127.10 | 125.20 | 127.10 | 127.10 | 1.44% | 43,351 |
| Nov 26, 2025 | 123.80 | 125.30 | 123.00 | 125.30 | 125.30 | 1.54% | 69,456 |
| Nov 25, 2025 | 122.10 | 124.30 | 121.00 | 123.40 | 123.40 | 1.06% | 51,201 |
| Nov 24, 2025 | 121.00 | 122.60 | 120.50 | 122.10 | 122.10 | 1.33% | 99,863 |
| Nov 21, 2025 | 119.70 | 121.70 | 118.70 | 120.50 | 120.50 | 0.42% | 78,076 |
| Nov 20, 2025 | 120.80 | 121.20 | 117.90 | 120.00 | 120.00 | -0.25% | 67,251 |
| Nov 19, 2025 | 119.10 | 121.10 | 117.40 | 120.30 | 120.30 | 1.01% | 51,982 |
| Nov 18, 2025 | 120.80 | 121.00 | 118.30 | 119.10 | 119.10 | -1.57% | 73,467 |
| Nov 17, 2025 | 121.70 | 122.00 | 120.80 | 121.00 | 121.00 | -0.58% | 50,737 |
| Nov 14, 2025 | 121.90 | 123.40 | 121.00 | 121.70 | 121.70 | -0.73% | 58,102 |
| Nov 13, 2025 | 123.70 | 124.90 | 122.60 | 122.60 | 122.60 | -0.89% | 53,987 |
| Nov 12, 2025 | 123.30 | 124.00 | 122.40 | 123.70 | 123.70 | 0.57% | 78,505 |
| Nov 11, 2025 | 120.10 | 123.90 | 119.90 | 123.00 | 123.00 | 2.84% | 61,709 |
| Nov 10, 2025 | 119.00 | 120.60 | 118.10 | 119.60 | 119.60 | 1.36% | 47,626 |
| 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 |