Aeroports de Paris Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 19, 2026	120.60	122.00	118.00	119.60	-	0.50%	57,991
Feb 18, 2026	122.20	123.30	118.30	119.00	119.00	-3.17%	107,813
Feb 17, 2026	118.60	122.90	116.90	122.90	122.90	3.28%	117,912
Feb 16, 2026	116.90	121.00	116.50	119.00	119.00	2.23%	114,726
Feb 13, 2026	111.00	116.50	110.00	116.40	116.40	-0.60%	190,982
Feb 12, 2026	115.00	117.10	114.50	117.10	117.10	2.09%	150,083
Feb 11, 2026	114.30	116.10	113.80	114.70	114.70	1.15%	84,180
Feb 10, 2026	116.70	116.70	112.60	113.40	113.40	-3.32%	100,273
Feb 9, 2026	116.30	117.30	115.70	117.30	117.30	0.69%	54,946
Feb 6, 2026	114.30	117.00	114.30	116.50	116.50	1.92%	78,490
Feb 5, 2026	112.10	115.00	111.60	114.30	114.30	1.60%	99,798
Feb 4, 2026	111.30	113.60	111.30	112.50	112.50	1.81%	73,213
Feb 3, 2026	111.50	111.50	110.20	110.50	110.50	-	75,191
Feb 2, 2026	111.80	112.50	110.50	110.50	110.50	-0.90%	59,965
Jan 30, 2026	111.50	112.80	110.30	111.50	111.50	0.63%	130,315
Jan 29, 2026	110.70	111.40	110.30	110.80	110.80	0.54%	71,319
Jan 28, 2026	110.00	110.50	109.10	110.20	110.20	0.09%	43,983
Jan 27, 2026	109.50	110.10	108.60	110.10	110.10	0.64%	47,438
Jan 26, 2026	109.80	109.80	108.90	109.40	109.40	-	27,556
Jan 23, 2026	109.30	109.40	107.50	109.40	109.40	-1.44%	60,190
Jan 22, 2026	109.40	111.20	108.90	111.00	111.00	3.06%	64,518
Jan 21, 2026	106.70	108.80	106.70	107.70	107.70	-	38,794
Jan 20, 2026	107.70	107.70	106.40	107.70	107.70	-0.46%	66,161
Jan 19, 2026	107.30	109.70	106.70	108.20	108.20	-1.01%	115,298
Jan 16, 2026	109.70	110.70	108.50	109.30	109.30	-0.18%	71,881
Jan 15, 2026	109.70	110.00	108.60	109.50	109.50	-	60,018
Jan 14, 2026	110.20	110.60	108.70	109.50	109.50	-0.64%	98,989
Jan 13, 2026	112.80	113.00	110.20	110.20	110.20	-3.84%	97,143
Jan 12, 2026	115.90	115.90	113.90	114.60	114.60	-1.38%	67,590
Jan 9, 2026	117.10	117.10	115.20	116.20	116.20	-1.27%	49,962
Jan 8, 2026	115.50	117.70	115.10	117.70	117.70	1.90%	61,259
Jan 7, 2026	114.90	117.20	114.40	115.50	115.50	0.96%	80,844
Jan 6, 2026	112.20	114.40	111.70	114.40	114.40	2.51%	99,858
Jan 5, 2026	112.00	113.20	111.20	111.60	111.60	-0.18%	78,891
Jan 2, 2026	110.90	111.80	110.50	111.80	111.80	0.36%	45,909
Dec 31, 2025	111.10	111.40	110.60	111.40	111.40	-0.27%	55,994
Dec 30, 2025	111.70	111.80	110.30	111.70	111.70	0.63%	44,386
Dec 29, 2025	111.50	112.10	110.10	111.00	111.00	-0.63%	82,289
Dec 24, 2025	112.00	112.40	111.20	111.70	111.70	-0.27%	14,683
Dec 23, 2025	111.80	112.00	110.60	112.00	112.00	0.18%	73,231
Dec 22, 2025	112.00	112.30	110.50	111.80	111.80	-0.18%	96,970
Dec 19, 2025	113.70	115.90	112.00	112.00	112.00	-0.88%	214,866
Dec 18, 2025	120.90	121.00	113.00	113.00	113.00	-12.27%	283,633
Dec 17, 2025	128.50	129.30	128.20	128.80	128.80	-0.54%	61,334
Dec 16, 2025	130.70	131.50	129.50	129.50	129.50	-1.15%	62,496
Dec 15, 2025	128.90	131.20	127.80	131.00	131.00	-0.61%	87,932
Dec 12, 2025	130.70	133.90	130.70	131.80	131.80	1.23%	110,451
Dec 11, 2025	127.20	130.30	125.70	130.20	130.20	3.83%	175,178
Dec 10, 2025	123.40	126.20	122.70	125.40	125.40	1.62%	100,572
Dec 9, 2025	123.50	124.10	122.90	123.40	123.40	-	60,417