Aeroports de Paris SA (EPA:ADP)
France · Delayed Price · Currency is EUR 112.20
+0.10 (0.09%)
Apr 21, 2026, 3:45 PM CET
Aeroports de Paris Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 113.50 | 115.30 | 112.20 | 112.70 | - | 0.54% | 23,685 |
| Apr 20, 2026 | 113.00 | 113.00 | 111.35 | 112.10 | 112.10 | -2.10% | 95,161 |
| Apr 17, 2026 | 110.30 | 115.40 | 109.80 | 114.50 | 114.50 | 3.71% | 134,869 |
| Apr 16, 2026 | 111.40 | 112.30 | 110.00 | 110.40 | 110.40 | -1.16% | 94,315 |
| Apr 15, 2026 | 113.00 | 113.15 | 110.70 | 111.70 | 111.70 | -1.33% | 90,164 |
| Apr 14, 2026 | 113.00 | 113.70 | 112.20 | 113.20 | 113.20 | 0.44% | 93,883 |
| Apr 13, 2026 | 115.20 | 115.40 | 111.70 | 112.70 | 112.70 | -2.93% | 108,394 |
| Apr 10, 2026 | 117.20 | 117.60 | 115.90 | 116.10 | 116.10 | -1.11% | 89,743 |
| Apr 9, 2026 | 117.30 | 118.10 | 116.40 | 117.40 | 117.40 | -0.42% | 108,538 |
| Apr 8, 2026 | 113.20 | 117.90 | 112.40 | 117.90 | 117.90 | 6.70% | 186,792 |
| Apr 7, 2026 | 111.50 | 113.10 | 110.20 | 110.50 | 110.50 | -0.36% | 164,955 |
| Apr 2, 2026 | 107.90 | 110.90 | 107.40 | 110.90 | 110.90 | 1.56% | 143,904 |
| Apr 1, 2026 | 107.00 | 109.60 | 107.00 | 109.20 | 109.20 | 4.40% | 116,440 |
| Mar 31, 2026 | 103.80 | 105.40 | 103.70 | 104.60 | 104.60 | 0.67% | 223,134 |
| Mar 30, 2026 | 103.00 | 105.20 | 103.00 | 103.90 | 103.90 | 0.87% | 144,430 |
| Mar 27, 2026 | 104.80 | 104.90 | 102.90 | 103.00 | 103.00 | -1.53% | 182,158 |
| Mar 26, 2026 | 105.60 | 106.50 | 104.60 | 104.60 | 104.60 | -1.41% | 139,664 |
| Mar 25, 2026 | 104.20 | 106.60 | 103.90 | 106.10 | 106.10 | 3.31% | 118,353 |
| Mar 24, 2026 | 103.50 | 104.30 | 102.10 | 102.70 | 102.70 | -0.96% | 163,580 |
| Mar 23, 2026 | 102.00 | 106.40 | 99.95 | 103.70 | 103.70 | 0.58% | 266,945 |
| Mar 20, 2026 | 104.50 | 105.60 | 102.40 | 103.10 | 103.10 | -0.67% | 293,913 |
| Mar 19, 2026 | 104.40 | 106.90 | 101.80 | 103.80 | 103.80 | 0.19% | 233,560 |
| Mar 18, 2026 | 104.00 | 104.80 | 103.00 | 103.60 | 103.60 | -0.48% | 132,507 |
| Mar 17, 2026 | 103.80 | 105.20 | 103.80 | 104.10 | 104.10 | 0.68% | 116,002 |
| Mar 16, 2026 | 102.50 | 104.40 | 102.10 | 103.40 | 103.40 | 0.19% | 101,817 |
| Mar 13, 2026 | 101.90 | 104.10 | 100.70 | 103.20 | 103.20 | 0.19% | 91,611 |
| Mar 12, 2026 | 105.30 | 105.40 | 103.00 | 103.00 | 103.00 | -2.37% | 100,937 |
| 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 |