Aeroports de Paris SA (EPA:ADP)
France · Delayed Price · Currency is EUR 121.50
-1.50 (-1.22%)
Jul 31, 2026, 10:24 AM CET
Aeroports de Paris Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 123.30 | 128.90 | 121.80 | 123.00 | 123.00 | 9.63% | 387,636 |
| Jul 29, 2026 | 112.00 | 113.10 | 110.70 | 112.20 | 112.20 | 0.90% | 97,406 |
| Jul 28, 2026 | 109.50 | 111.80 | 109.20 | 111.20 | 111.20 | 1.65% | 90,118 |
| Jul 27, 2026 | 107.80 | 110.70 | 107.80 | 109.40 | 109.40 | 2.82% | 137,724 |
| Jul 24, 2026 | 104.30 | 106.40 | 104.25 | 106.40 | 106.40 | 1.72% | 80,001 |
| Jul 23, 2026 | 105.70 | 105.70 | 103.70 | 104.60 | 104.60 | -1.23% | 56,441 |
| Jul 22, 2026 | 106.00 | 107.40 | 105.60 | 105.90 | 105.90 | -0.38% | 75,175 |
| Jul 21, 2026 | 105.90 | 107.20 | 105.10 | 106.30 | 106.30 | 0.28% | 84,774 |
| Jul 20, 2026 | 105.80 | 107.80 | 105.00 | 106.00 | 106.00 | -0.47% | 83,218 |
| Jul 17, 2026 | 108.00 | 108.00 | 105.90 | 106.50 | 106.50 | -1.66% | 77,166 |
| Jul 16, 2026 | 109.40 | 109.40 | 106.80 | 108.30 | 108.30 | -0.73% | 58,701 |
| Jul 15, 2026 | 108.70 | 110.40 | 108.50 | 109.10 | 109.10 | - | 60,894 |
| Jul 14, 2026 | 110.30 | 111.10 | 108.60 | 109.10 | 109.10 | -2.06% | 89,739 |
| Jul 13, 2026 | 110.90 | 113.30 | 110.90 | 111.40 | 111.40 | -0.18% | 97,354 |
| 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 |