Aeroports de Paris SA (EPA:ADP)
France · Delayed Price · Currency is EUR 115.70
-2.00 (-1.70%)
Jan 9, 2026, 4:24 PM CET
Aeroports de Paris Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 8, 2025 | 122.70 | 124.00 | 122.70 | 123.40 | 123.40 | 0.16% | 39,658 |
| Dec 5, 2025 | 123.30 | 123.90 | 122.50 | 123.20 | 123.20 | -0.08% | 47,679 |
| Dec 4, 2025 | 124.60 | 124.80 | 123.10 | 123.30 | 123.30 | -1.04% | 44,497 |
| Dec 3, 2025 | 122.80 | 125.50 | 122.50 | 124.60 | 124.60 | -0.80% | 55,409 |
| Dec 2, 2025 | 126.80 | 127.50 | 125.60 | 125.60 | 125.60 | -0.95% | 72,920 |
| Dec 1, 2025 | 126.90 | 127.20 | 125.60 | 126.80 | 126.80 | 0.40% | 63,257 |
| 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 |