Aeroports de Paris Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	113.20	116.00	113.00	115.00	115.00	1.77%	237,387
May 28, 2026	112.80	113.60	111.60	113.00	113.00	0.09%	110,141
May 27, 2026	110.90	114.20	110.90	112.90	112.90	1.71%	65,778
May 26, 2026	112.00	113.10	110.30	111.00	111.00	-1.86%	62,880
May 25, 2026	110.20	113.40	110.20	113.10	113.10	3.57%	68,930
May 22, 2026	109.10	110.10	108.40	109.20	109.20	0.74%	75,120
May 21, 2026	110.30	112.90	108.40	108.40	108.40	-2.17%	155,779
May 20, 2026	104.40	110.80	104.40	110.80	110.80	5.83%	118,817
May 19, 2026	104.20	105.20	103.70	104.70	104.70	0.38%	88,092
May 18, 2026	103.50	105.00	102.10	104.30	104.30	-0.19%	104,303
May 15, 2026	107.60	107.60	103.50	104.50	104.50	-3.06%	81,314
May 14, 2026	105.70	107.80	105.50	107.80	107.80	2.47%	115,787
May 13, 2026	105.40	105.50	104.10	105.20	105.20	-0.57%	65,882
May 12, 2026	105.00	106.10	104.50	105.80	105.80	0.19%	75,960
May 11, 2026	106.30	106.60	105.40	105.60	105.60	-0.94%	85,005
May 8, 2026	108.00	108.70	106.30	106.60	106.60	-1.39%	83,397
May 7, 2026	108.30	110.50	108.00	108.10	108.10	-0.09%	134,221
May 6, 2026	104.70	110.70	104.70	108.20	108.20	4.54%	202,175
May 5, 2026	103.10	104.00	103.00	103.50	103.50	0.68%	74,309
May 4, 2026	105.00	105.00	102.10	102.80	102.80	-0.19%	134,154
Apr 30, 2026	100.50	103.20	100.20	103.00	103.00	2.18%	217,286
Apr 29, 2026	106.70	106.70	99.05	100.80	100.80	-7.01%	315,819
Apr 28, 2026	109.70	109.70	107.60	108.40	108.40	-0.55%	101,414
Apr 27, 2026	109.30	110.40	109.00	109.00	109.00	-0.64%	64,131
Apr 24, 2026	110.50	111.90	108.90	109.70	109.70	0.83%	126,120
Apr 23, 2026	108.40	109.50	107.00	108.80	108.80	-0.18%	73,362
Apr 22, 2026	111.60	111.70	108.30	109.00	109.00	-2.42%	122,945
Apr 21, 2026	113.50	115.30	110.70	111.70	111.70	-0.36%	141,232
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