Aeroports de Paris SA (EPA:ADP)
France · Delayed Price · Currency is EUR 105.50
-1.20 (-1.12%)
At close: Mar 11, 2026
Aeroports de Paris Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 106.50 | 106.50 | 105.00 | 105.50 | 105.50 | -1.12% | 132,000 |
| Mar 10, 2026 | 107.50 | 108.80 | 106.40 | 106.70 | 106.70 | 1.04% | 106,724 |
| Mar 9, 2026 | 105.50 | 106.30 | 104.40 | 105.60 | 105.60 | -1.95% | 80,273 |
| Mar 6, 2026 | 109.50 | 110.50 | 106.60 | 107.70 | 107.70 | -1.19% | 106,194 |
| Mar 5, 2026 | 111.30 | 112.20 | 108.90 | 109.00 | 109.00 | -2.50% | 104,110 |
| Mar 4, 2026 | 111.10 | 112.70 | 110.70 | 111.80 | 111.80 | 0.90% | 87,246 |
| Mar 3, 2026 | 114.00 | 114.00 | 110.80 | 110.80 | 110.80 | -3.32% | 162,518 |
| Mar 2, 2026 | 115.00 | 116.30 | 113.00 | 114.60 | 114.60 | -3.21% | 156,030 |
| Feb 27, 2026 | 119.50 | 119.90 | 118.10 | 118.40 | 118.40 | -0.50% | 191,756 |
| Feb 26, 2026 | 118.40 | 119.20 | 117.10 | 119.00 | 119.00 | 0.34% | 170,061 |
| Feb 25, 2026 | 114.80 | 118.90 | 113.10 | 118.60 | 118.60 | -3.89% | 221,955 |
| Feb 24, 2026 | 120.80 | 123.80 | 120.50 | 123.40 | 123.40 | 2.15% | 101,524 |
| Feb 23, 2026 | 118.00 | 122.20 | 118.00 | 120.80 | 120.80 | 1.85% | 96,376 |
| Feb 20, 2026 | 120.20 | 120.90 | 118.20 | 118.60 | 118.60 | -1.50% | 105,450 |
| Feb 19, 2026 | 120.60 | 122.00 | 118.00 | 120.40 | 120.40 | 1.18% | 203,998 |
| 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 |