Aeroports de Paris SA (EPA:ADP)
France · Delayed Price · Currency is EUR 109.70
-0.80 (-0.72%)
Sep 29, 2026, 5:35 PM CET
Aeroports de Paris Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 107.50 | 110.40 | 105.80 | 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 |
| Aug 28, 2026 | 111.70 | 111.70 | 108.40 | 109.20 | 109.20 | -2.06% | 106,195 |
| Aug 27, 2026 | 114.00 | 114.90 | 111.00 | 111.50 | 111.50 | -2.62% | 86,288 |
| Aug 26, 2026 | 115.60 | 116.30 | 114.20 | 114.50 | 114.50 | 1.78% | 115,602 |
| Aug 25, 2026 | 109.60 | 113.10 | 109.60 | 112.50 | 112.50 | 2.93% | 85,607 |
| Aug 24, 2026 | 109.30 | 110.10 | 109.10 | 109.30 | 109.30 | -0.18% | 61,938 |
| Aug 21, 2026 | 109.20 | 111.10 | 109.00 | 109.50 | 109.50 | 0.83% | 41,263 |
| Aug 20, 2026 | 109.60 | 110.70 | 108.00 | 108.60 | 108.60 | -1.00% | 55,112 |
| Aug 19, 2026 | 109.00 | 111.20 | 108.90 | 109.70 | 109.70 | 0.73% | 62,280 |
| Aug 18, 2026 | 108.00 | 109.80 | 107.80 | 108.90 | 108.90 | 0.28% | 85,793 |
| Aug 17, 2026 | 111.00 | 111.20 | 108.50 | 108.60 | 108.60 | -2.16% | 68,291 |
| Aug 14, 2026 | 113.60 | 114.10 | 111.00 | 111.00 | 111.00 | -2.37% | 83,379 |
| Aug 13, 2026 | 114.70 | 115.10 | 113.60 | 113.70 | 113.70 | -0.52% | 144,044 |
| Aug 12, 2026 | 114.50 | 115.60 | 114.20 | 114.30 | 114.30 | -0.09% | 70,249 |
| Aug 11, 2026 | 113.60 | 114.90 | 113.20 | 114.40 | 114.40 | 0.53% | 78,135 |
| Aug 10, 2026 | 116.20 | 116.20 | 113.80 | 113.80 | 113.80 | -2.07% | 62,903 |
| Aug 7, 2026 | 116.10 | 116.80 | 115.40 | 116.20 | 116.20 | -0.43% | 94,711 |
| Aug 6, 2026 | 117.80 | 118.00 | 115.60 | 116.70 | 116.70 | -0.93% | 90,542 |
| Aug 5, 2026 | 117.70 | 118.10 | 117.10 | 117.80 | 117.80 | 0.34% | 95,697 |
| Aug 4, 2026 | 119.60 | 119.80 | 117.00 | 117.40 | 117.40 | -1.26% | 98,192 |
| Aug 3, 2026 | 120.60 | 121.40 | 118.10 | 118.90 | 118.90 | -0.83% | 155,914 |
| Jul 31, 2026 | 123.60 | 123.70 | 119.50 | 119.90 | 119.90 | -2.52% | 165,219 |
| 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 |