Aeroports de Paris SA (EPA:ADP)
France · Delayed Price · Currency is EUR 111.60
+2.80 (2.57%)
Jul 10, 2026, 5:35 PM CET
Aeroports de Paris Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 109.30 | 111.90 | 109.10 | 111.60 | 111.60 | 2.57% | 63,376 |
| Jul 9, 2026 | 110.50 | 110.60 | 107.20 | 108.80 | 108.80 | -0.64% | 59,632 |
| Jul 8, 2026 | 115.00 | 115.00 | 109.50 | 109.50 | 109.50 | -5.52% | 150,778 |
| Jul 7, 2026 | 116.50 | 118.60 | 115.80 | 115.90 | 115.90 | -0.86% | 96,504 |
| Jul 6, 2026 | 115.50 | 117.80 | 115.40 | 116.90 | 116.90 | 0.95% | 203,038 |
| Jul 3, 2026 | 114.80 | 115.80 | 114.40 | 115.80 | 115.80 | 1.40% | 52,785 |
| Jul 2, 2026 | 112.80 | 114.80 | 112.10 | 114.20 | 114.20 | 1.60% | 59,104 |
| Jul 1, 2026 | 115.40 | 115.50 | 112.40 | 112.40 | 112.40 | -1.40% | 151,172 |
| Jun 30, 2026 | 114.90 | 115.40 | 114.00 | 114.00 | 114.00 | -0.44% | 270,185 |
| Jun 29, 2026 | 115.10 | 115.10 | 113.00 | 114.50 | 114.50 | -1.04% | 84,437 |
| Jun 26, 2026 | 114.20 | 115.70 | 114.00 | 115.70 | 115.70 | 0.87% | 84,852 |
| Jun 25, 2026 | 114.60 | 115.90 | 114.20 | 114.70 | 114.70 | 0.35% | 181,287 |
| Jun 24, 2026 | 110.50 | 115.10 | 110.50 | 114.30 | 114.30 | 3.72% | 145,802 |
| Jun 23, 2026 | 110.50 | 111.60 | 109.30 | 110.20 | 110.20 | -0.90% | 144,347 |
| Jun 22, 2026 | 110.10 | 111.20 | 108.80 | 111.20 | 111.20 | 0.91% | 119,273 |
| Jun 19, 2026 | 112.60 | 112.80 | 110.20 | 110.20 | 110.20 | -2.91% | 207,226 |
| 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 |