Aeroports de Paris SA (EPA:ADP)
France · Delayed Price · Currency is EUR 105.60
-1.00 (-0.94%)
May 11, 2026, 5:35 PM CET
Aeroports de Paris Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 17, 2026 | 103.80 | 105.20 | 103.80 | 104.10 | 104.10 | 0.68% | 116,002 |
| Mar 16, 2026 | 102.50 | 104.40 | 102.10 | 103.40 | 103.40 | 0.19% | 101,817 |
| Mar 13, 2026 | 101.90 | 104.10 | 100.70 | 103.20 | 103.20 | 0.19% | 91,611 |
| Mar 12, 2026 | 105.30 | 105.40 | 103.00 | 103.00 | 103.00 | -2.37% | 100,937 |
| Mar 11, 2026 | 106.50 | 106.50 | 105.00 | 105.50 | 105.50 | -1.12% | 132,000 |
| Mar 10, 2026 | 107.50 | 108.80 | 106.40 | 106.70 | 106.70 | 1.04% | 106,724 |
| Mar 9, 2026 | 105.50 | 106.30 | 104.40 | 105.60 | 105.60 | -1.95% | 80,273 |
| Mar 6, 2026 | 109.50 | 110.50 | 106.60 | 107.70 | 107.70 | -1.19% | 106,194 |
| Mar 5, 2026 | 111.30 | 112.20 | 108.90 | 109.00 | 109.00 | -2.50% | 104,110 |
| Mar 4, 2026 | 111.10 | 112.70 | 110.70 | 111.80 | 111.80 | 0.90% | 87,246 |
| Mar 3, 2026 | 114.00 | 114.00 | 110.80 | 110.80 | 110.80 | -3.32% | 162,518 |
| Mar 2, 2026 | 115.00 | 116.30 | 113.00 | 114.60 | 114.60 | -3.21% | 156,030 |
| Feb 27, 2026 | 119.50 | 119.90 | 118.10 | 118.40 | 118.40 | -0.50% | 191,756 |
| Feb 26, 2026 | 118.40 | 119.20 | 117.10 | 119.00 | 119.00 | 0.34% | 170,061 |