Aeroports de Paris SA (EPA:ADP)
France · Delayed Price · Currency is EUR 112.30
-0.90 (-0.80%)
Aug 29, 2025, 5:35 PM CET
Aeroports de Paris Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 113.10 | 113.90 | 111.30 | 112.30 | 112.30 | -0.80% | 77,071 |
| Aug 28, 2025 | 113.40 | 114.20 | 112.70 | 113.20 | 113.20 | -0.09% | 68,360 |
| Aug 27, 2025 | 113.80 | 114.80 | 112.90 | 113.30 | 113.30 | -0.35% | 88,019 |
| Aug 26, 2025 | 116.10 | 116.10 | 113.50 | 113.70 | 113.70 | -4.05% | 158,609 |
| Aug 25, 2025 | 123.10 | 123.30 | 118.50 | 118.50 | 118.50 | -3.97% | 78,811 |
| Aug 22, 2025 | 122.60 | 123.40 | 122.30 | 123.40 | 123.40 | 0.73% | 68,578 |
| Aug 21, 2025 | 123.20 | 123.20 | 121.40 | 122.50 | 122.50 | -0.41% | 90,424 |
| Aug 20, 2025 | 124.70 | 124.90 | 121.40 | 123.00 | 123.00 | -1.13% | 78,738 |
| Aug 19, 2025 | 122.00 | 124.40 | 121.90 | 124.40 | 124.40 | 2.05% | 93,513 |
| Aug 18, 2025 | 122.20 | 122.40 | 121.30 | 121.90 | 121.90 | - | 81,363 |
| Aug 15, 2025 | 119.80 | 121.90 | 119.80 | 121.90 | 121.90 | 1.92% | 70,288 |
| Aug 14, 2025 | 118.40 | 120.80 | 118.40 | 119.60 | 119.60 | 1.01% | 97,330 |
| Aug 13, 2025 | 118.30 | 119.00 | 118.00 | 118.40 | 118.40 | -0.08% | 59,455 |
| Aug 12, 2025 | 116.40 | 118.50 | 116.30 | 118.50 | 118.50 | 2.16% | 96,645 |
| Aug 11, 2025 | 113.20 | 116.10 | 113.10 | 116.00 | 116.00 | 2.93% | 92,597 |
| 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 |