Aeroports de Paris Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	109.50	113.50	109.40	113.50	113.50	3.28%	177,510
Jun 17, 2026	108.80	110.20	108.40	109.90	109.90	0.83%	227,074
Jun 16, 2026	109.90	111.20	109.00	109.00	109.00	-1.36%	121,711
Jun 15, 2026	109.50	110.60	108.60	110.50	110.50	3.95%	103,916
Jun 12, 2026	104.00	108.50	104.00	106.30	106.30	3.91%	156,220
Jun 11, 2026	102.00	102.90	101.50	102.30	102.30	-0.39%	130,340
Jun 10, 2026	103.70	105.10	102.20	102.70	102.70	-0.48%	98,373
Jun 9, 2026	105.40	106.20	103.20	103.20	103.20	-2.18%	159,814
Jun 8, 2026	106.20	107.10	105.50	105.50	105.50	-1.40%	76,789
Jun 5, 2026	107.00	108.10	106.80	107.00	107.00	-	101,505
Jun 4, 2026	108.10	108.70	106.75	107.00	107.00	-0.83%	63,420
Jun 3, 2026	109.10	110.10	107.90	107.90	107.90	-1.28%	111,451
Jun 2, 2026	109.10	111.90	109.10	109.30	109.30	-0.18%	126,345
Jun 1, 2026	114.90	115.10	111.20	113.30	109.50	-1.48%	107,624
May 29, 2026	113.20	116.00	113.00	115.00	111.14	1.77%	237,387
May 28, 2026	112.80	113.60	111.60	113.00	109.21	0.09%	110,141
May 27, 2026	110.90	114.20	110.90	112.90	109.11	1.71%	65,778
May 26, 2026	112.00	113.10	110.30	111.00	107.28	-1.86%	62,880
May 25, 2026	110.20	113.40	110.20	113.10	109.31	3.57%	68,930
May 22, 2026	109.10	110.10	108.40	109.20	105.54	0.74%	75,120
May 21, 2026	110.30	112.90	108.40	108.40	104.76	-2.17%	155,779
May 20, 2026	104.40	110.80	104.40	110.80	107.08	5.83%	118,817
May 19, 2026	104.20	105.20	103.70	104.70	101.19	0.38%	88,092
May 18, 2026	103.50	105.00	102.10	104.30	100.80	-0.19%	104,303
May 15, 2026	107.60	107.60	103.50	104.50	101.00	-3.06%	81,314
May 14, 2026	105.70	107.80	105.50	107.80	104.18	2.47%	115,787
May 13, 2026	105.40	105.50	104.10	105.20	101.67	-0.57%	65,882
May 12, 2026	105.00	106.10	104.50	105.80	102.25	0.19%	75,960
May 11, 2026	106.30	106.60	105.40	105.60	102.06	-0.94%	85,005
May 8, 2026	108.00	108.70	106.30	106.60	103.02	-1.39%	83,397
May 7, 2026	108.30	110.50	108.00	108.10	104.47	-0.09%	134,221
May 6, 2026	104.70	110.70	104.70	108.20	104.57	4.54%	202,175
May 5, 2026	103.10	104.00	103.00	103.50	100.03	0.68%	74,309
May 4, 2026	105.00	105.00	102.10	102.80	99.35	-0.19%	134,154
Apr 30, 2026	100.50	103.20	100.20	103.00	99.55	2.18%	217,286
Apr 29, 2026	106.70	106.70	99.05	100.80	97.42	-7.01%	315,819
Apr 28, 2026	109.70	109.70	107.60	108.40	104.76	-0.55%	101,414
Apr 27, 2026	109.30	110.40	109.00	109.00	105.34	-0.64%	64,131
Apr 24, 2026	110.50	111.90	108.90	109.70	106.02	0.83%	126,120
Apr 23, 2026	108.40	109.50	107.00	108.80	105.15	-0.18%	73,362
Apr 22, 2026	111.60	111.70	108.30	109.00	105.34	-2.42%	122,945
Apr 21, 2026	113.50	115.30	110.70	111.70	107.95	-0.36%	141,232
Apr 20, 2026	113.00	113.00	111.35	112.10	108.34	-2.10%	95,161
Apr 17, 2026	110.30	115.40	109.80	114.50	110.66	3.71%	134,869
Apr 16, 2026	111.40	112.30	110.00	110.40	106.70	-1.16%	94,315
Apr 15, 2026	113.00	113.15	110.70	111.70	107.95	-1.33%	90,164
Apr 14, 2026	113.00	113.70	112.20	113.20	109.40	0.44%	93,883
Apr 13, 2026	115.20	115.40	111.70	112.70	108.92	-2.93%	108,394
Apr 10, 2026	117.20	117.60	115.90	116.10	112.21	-1.11%	89,743
Apr 9, 2026	117.30	118.10	116.40	117.40	113.46	-0.42%	108,538