Aeroports de Paris SA (LON:0NP8)
London · Delayed Price · Currency is GBP · Price in EUR 130.80
-1.30 (-0.98%)
At close: Dec 15, 2025
Aeroports de Paris Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 15, 2025 | 129.15 | 130.80 | 128.20 | 130.80 | 130.80 | -0.98% | 45 |
| Dec 12, 2025 | 129.25 | 133.70 | 130.70 | 132.10 | 132.10 | 2.01% | 242 |
| Dec 11, 2025 | 125.65 | 130.10 | 125.80 | 129.50 | 129.50 | 4.11% | 950 |
| Dec 10, 2025 | 123.25 | 125.70 | 124.39 | 124.39 | 124.39 | 0.97% | 2,429 |
| Dec 9, 2025 | 123.75 | 123.90 | 123.20 | 123.20 | 123.20 | 0.16% | 25,668 |
| Dec 8, 2025 | 122.60 | 123.90 | 122.70 | 123.00 | 123.00 | 0.08% | 38 |
| Dec 5, 2025 | 122.70 | 123.80 | 121.00 | 122.90 | 122.90 | -0.58% | 727 |
| Dec 4, 2025 | 124.80 | 124.50 | 123.30 | 123.62 | 123.62 | -1.02% | 3,300 |
| Dec 3, 2025 | 124.30 | 124.90 | 122.50 | 124.90 | 124.90 | -0.56% | 462 |
| Dec 2, 2025 | 127.05 | 127.50 | 125.60 | 125.60 | 125.60 | -0.63% | 49 |
| Dec 1, 2025 | 127.15 | 127.40 | 126.20 | 126.40 | 126.40 | -0.71% | 2,039 |
| Nov 28, 2025 | 127.55 | 127.30 | 126.20 | 127.30 | 127.30 | 0.48% | 59 |
| Nov 27, 2025 | 125.25 | 126.69 | 125.40 | 126.69 | 126.69 | 1.44% | 1,165 |
| Nov 26, 2025 | 123.75 | 124.90 | 123.10 | 124.90 | 124.90 | 0.73% | 791 |
| Nov 25, 2025 | 122.10 | 124.30 | 121.80 | 124.00 | 124.00 | 1.39% | 189,749 |
| Nov 24, 2025 | 121.05 | 122.30 | 120.90 | 122.30 | 122.30 | 0.49% | 6 |
| Nov 21, 2025 | 119.35 | 121.70 | 119.90 | 121.70 | 121.70 | 1.42% | 2 |
| Nov 20, 2025 | 120.30 | 120.90 | 119.30 | 120.00 | 120.00 | -0.25% | 339 |
| Nov 19, 2025 | 119.05 | 120.80 | 119.00 | 120.30 | 120.30 | 1.26% | 400 |
| Nov 18, 2025 | 120.70 | 120.70 | 118.50 | 118.80 | 118.80 | -2.38% | 31 |
| Nov 17, 2025 | 121.65 | 122.00 | 121.00 | 121.70 | 121.70 | 0.33% | 3 |
| Nov 14, 2025 | 121.85 | 122.40 | 121.10 | 121.30 | 121.30 | -1.46% | 20 |
| Nov 13, 2025 | 123.35 | 124.80 | 123.10 | 123.10 | 123.10 | -0.57% | 73 |
| Nov 12, 2025 | 122.70 | 123.80 | 122.60 | 123.80 | 123.80 | 0.08% | 189,729 |
| Nov 11, 2025 | 120.90 | 123.80 | 119.70 | 123.70 | 123.70 | 3.34% | 50 |
| Nov 10, 2025 | 118.00 | 120.60 | 119.30 | 119.70 | 119.70 | 1.35% | 46 |
| Nov 7, 2025 | 119.15 | 120.20 | 117.30 | 118.10 | 118.10 | -0.92% | 2 |
| Nov 6, 2025 | 123.05 | 122.80 | 119.20 | 119.20 | 119.20 | -3.17% | 148 |
| Nov 5, 2025 | 122.70 | 123.40 | 121.90 | 123.10 | 123.10 | 0.74% | 13 |
| Nov 4, 2025 | 120.00 | 122.30 | 119.60 | 122.20 | 122.20 | 1.50% | 147 |
| Nov 3, 2025 | 121.05 | 120.40 | 118.70 | 120.40 | 120.40 | 1.26% | 21 |
| Oct 31, 2025 | 118.50 | 118.90 | 117.90 | 118.90 | 118.90 | 0.34% | 1,464 |
| Oct 30, 2025 | 117.05 | 118.60 | 117.00 | 118.50 | 118.50 | 1.02% | 1 |
| Oct 29, 2025 | 119.65 | 120.20 | 117.30 | 117.30 | 117.30 | -2.33% | 831 |
| Oct 28, 2025 | 120.60 | 121.10 | 119.30 | 120.10 | 120.10 | -0.72% | 706 |
| Oct 27, 2025 | 121.35 | 121.90 | 119.30 | 120.97 | 120.97 | -0.43% | 9,407 |
| Oct 24, 2025 | 124.40 | 124.40 | 119.20 | 121.50 | 121.50 | -0.25% | 2,312 |
| Oct 23, 2025 | 121.75 | 124.10 | 121.60 | 121.80 | 121.80 | 0.08% | 318 |
| Oct 22, 2025 | 120.60 | 121.70 | 120.30 | 121.70 | 121.70 | 1.33% | 1 |
| Oct 21, 2025 | 121.25 | 121.50 | 120.00 | 120.10 | 120.10 | -0.99% | 85 |
| Oct 20, 2025 | 119.55 | 122.40 | 119.50 | 121.30 | 121.30 | 1.59% | 122 |
| Oct 17, 2025 | 117.15 | 119.40 | 116.90 | 119.40 | 119.40 | 2.31% | 92 |
| Oct 16, 2025 | 115.85 | 116.70 | 115.00 | 116.70 | 116.70 | 0.60% | 6,895 |
| Oct 15, 2025 | 115.45 | 117.50 | 115.75 | 116.00 | 116.00 | 1.09% | 112 |
| Oct 14, 2025 | 112.40 | 114.75 | 111.80 | 114.75 | 114.75 | 0.93% | 771 |
| Oct 13, 2025 | 114.30 | 115.50 | 113.10 | 113.69 | 113.69 | -1.22% | 7,525 |
| Oct 10, 2025 | 115.25 | 115.55 | 114.90 | 115.10 | 115.10 | 0.26% | 78 |
| Oct 9, 2025 | 111.55 | 114.80 | 111.50 | 114.80 | 114.80 | 2.50% | 137 |
| Oct 8, 2025 | 109.75 | 112.70 | 109.80 | 112.00 | 112.00 | 1.82% | 87 |
| Oct 7, 2025 | 111.65 | 111.80 | 109.40 | 110.00 | 110.00 | -2.65% | 1,086 |