Aeroports de Paris SA (EPA:ADP)
France · Delayed Price · Currency is EUR 117.10
-0.70 (-0.59%)
Nov 6, 2026, 5:36 PM CET
Aeroports de Paris Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 116.90 | 118.00 | 115.80 | 117.10 | 117.10 | -0.59% | 95,125 |
| Nov 5, 2026 | 118.40 | 119.80 | 116.10 | 117.80 | 117.80 | 0.34% | 172,566 |
| Nov 4, 2026 | 114.20 | 117.70 | 113.90 | 117.40 | 117.40 | 2.71% | 147,527 |
| Nov 3, 2026 | 114.10 | 116.00 | 113.00 | 114.30 | 114.30 | -0.44% | 125,993 |
| Nov 2, 2026 | 112.50 | 115.70 | 112.50 | 114.80 | 114.80 | 1.68% | 92,729 |
| Oct 30, 2026 | 113.60 | 113.80 | 112.80 | 112.90 | 112.90 | -0.62% | 59,079 |
| Oct 29, 2026 | 110.70 | 113.80 | 110.70 | 113.60 | 113.60 | 2.34% | 75,574 |
| Oct 28, 2026 | 111.40 | 111.70 | 110.10 | 111.00 | 111.00 | -0.63% | 73,559 |
| Oct 27, 2026 | 108.30 | 111.70 | 107.60 | 111.70 | 111.70 | 2.57% | 144,061 |
| Oct 26, 2026 | 108.00 | 108.90 | 107.80 | 108.90 | 108.90 | 0.93% | 79,057 |
| Oct 23, 2026 | 107.00 | 108.20 | 106.90 | 107.90 | 107.90 | 0.94% | 94,782 |
| Oct 22, 2026 | 107.90 | 108.00 | 106.00 | 106.90 | 106.90 | -1.20% | 146,661 |
| Oct 21, 2026 | 110.00 | 111.10 | 108.20 | 108.20 | 108.20 | -2.79% | 163,533 |
| Oct 20, 2026 | 107.90 | 112.20 | 107.70 | 111.30 | 111.30 | 2.20% | 169,995 |
| Oct 19, 2026 | 107.70 | 108.90 | 107.10 | 108.90 | 108.90 | 0.37% | 141,595 |
| Oct 16, 2026 | 107.50 | 108.90 | 106.80 | 108.50 | 108.50 | 1.02% | 100,003 |
| Oct 15, 2026 | 105.60 | 107.90 | 105.60 | 107.40 | 107.40 | 1.99% | 77,070 |
| Oct 14, 2026 | 106.00 | 106.80 | 104.90 | 105.30 | 105.30 | -0.19% | 89,767 |
| Oct 13, 2026 | 103.90 | 105.60 | 103.80 | 105.50 | 105.50 | 1.54% | 65,261 |
| Oct 12, 2026 | 104.30 | 104.70 | 102.70 | 103.90 | 103.90 | 0.19% | 88,416 |
| Oct 9, 2026 | 103.60 | 103.90 | 102.40 | 103.70 | 103.70 | 1.57% | 86,452 |
| Oct 8, 2026 | 104.80 | 105.00 | 101.30 | 102.10 | 102.10 | -2.95% | 112,571 |
| Oct 7, 2026 | 107.50 | 107.80 | 105.20 | 105.20 | 105.20 | -4.01% | 140,235 |
| Oct 6, 2026 | 107.40 | 110.30 | 105.90 | 109.60 | 109.60 | 2.33% | 152,061 |
| Oct 5, 2026 | 106.60 | 107.50 | 106.20 | 107.10 | 107.10 | -0.37% | 87,154 |
| Oct 2, 2026 | 104.60 | 108.10 | 104.40 | 107.50 | 107.50 | 3.07% | 152,279 |
| Oct 1, 2026 | 106.10 | 107.20 | 104.00 | 104.30 | 104.30 | -2.80% | 174,053 |
| Sep 30, 2026 | 110.30 | 111.10 | 107.30 | 107.30 | 107.30 | -2.19% | 420,586 |
| Sep 29, 2026 | 107.50 | 110.40 | 105.80 | 109.70 | 109.70 | -0.72% | 126,983 |
| Sep 28, 2026 | 112.00 | 112.40 | 110.50 | 110.50 | 110.50 | -0.27% | 102,777 |
| Sep 25, 2026 | 109.00 | 111.90 | 108.90 | 110.80 | 110.80 | 2.50% | 80,180 |
| Sep 24, 2026 | 109.00 | 110.80 | 108.10 | 108.10 | 108.10 | -1.19% | 133,905 |
| Sep 23, 2026 | 111.80 | 111.80 | 109.30 | 109.40 | 109.40 | -1.97% | 65,505 |
| Sep 22, 2026 | 107.40 | 112.60 | 107.40 | 111.60 | 111.60 | 4.10% | 107,541 |
| Sep 21, 2026 | 108.50 | 108.70 | 106.80 | 107.20 | 107.20 | -1.02% | 106,022 |
| Sep 18, 2026 | 108.00 | 109.40 | 107.60 | 108.30 | 108.30 | -0.37% | 282,226 |
| Sep 17, 2026 | 108.60 | 109.30 | 107.60 | 108.70 | 108.70 | 1.40% | 85,994 |
| Sep 16, 2026 | 108.60 | 109.00 | 106.50 | 107.20 | 107.20 | -1.29% | 113,496 |
| Sep 15, 2026 | 108.60 | 110.30 | 108.10 | 108.60 | 108.60 | -0.28% | 85,170 |
| Sep 14, 2026 | 108.50 | 109.50 | 107.70 | 108.90 | 108.90 | - | 75,063 |
| Sep 11, 2026 | 109.00 | 110.10 | 108.90 | 108.90 | 108.90 | 0.55% | 122,114 |
| Sep 10, 2026 | 109.00 | 109.40 | 107.60 | 108.30 | 108.30 | -0.46% | 115,639 |
| Sep 9, 2026 | 110.00 | 110.20 | 108.30 | 108.80 | 108.80 | -2.42% | 99,832 |
| Sep 8, 2026 | 110.40 | 111.90 | 109.80 | 111.50 | 111.50 | 3.05% | 107,697 |
| Sep 7, 2026 | 109.00 | 109.45 | 107.60 | 108.20 | 108.20 | -1.10% | 61,250 |
| Sep 4, 2026 | 107.90 | 109.80 | 107.20 | 109.40 | 109.40 | 1.77% | 85,892 |
| Sep 3, 2026 | 106.80 | 108.10 | 106.50 | 107.50 | 107.50 | 0.84% | 84,660 |
| Sep 2, 2026 | 105.50 | 106.80 | 105.50 | 106.60 | 106.60 | 0.47% | 92,132 |
| Sep 1, 2026 | 108.00 | 108.30 | 106.00 | 106.10 | 106.10 | -1.76% | 138,153 |
| Aug 31, 2026 | 108.80 | 109.40 | 108.00 | 108.00 | 108.00 | -1.10% | 234,086 |