Aeroports de Paris SA (LON:0NP8)
London · Delayed Price · Currency is GBP · Price in EUR 113.70
+0.70 (0.62%)
At close: Sep 12, 2025
Aeroports de Paris Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 113.35 | 114.70 | 113.40 | 113.40 | 113.40 | -0.26% | 97 |
| Sep 12, 2025 | 113.15 | 113.70 | 112.60 | 113.70 | 113.70 | 0.62% | 198 |
| Sep 11, 2025 | 112.30 | 113.50 | 112.90 | 113.00 | 113.00 | 0.36% | 3,488 |
| Sep 10, 2025 | 112.50 | 112.70 | 111.55 | 112.60 | 112.60 | 0.09% | 1,414 |
| Sep 9, 2025 | 111.65 | 112.50 | 112.10 | 112.50 | 112.50 | 0.45% | 1,080 |
| Sep 8, 2025 | 111.45 | 114.10 | 111.30 | 112.00 | 112.00 | 0.18% | 231 |
| Sep 5, 2025 | 113.05 | 113.70 | 110.50 | 111.80 | 111.80 | -1.06% | 562 |
| Sep 4, 2025 | 111.05 | 113.10 | 111.30 | 113.00 | 113.00 | 1.99% | 4,130 |
| Sep 3, 2025 | 111.05 | 110.80 | 109.90 | 110.80 | 110.80 | 0.82% | 6,510 |
| Sep 2, 2025 | 111.75 | 111.50 | 109.90 | 109.90 | 109.90 | -1.70% | 448 |
| Sep 1, 2025 | 112.90 | 113.00 | 111.80 | 111.80 | 111.80 | -0.45% | 800 |
| Aug 29, 2025 | 113.05 | 112.90 | 111.80 | 112.30 | 112.30 | -0.80% | 495 |
| Aug 28, 2025 | 113.25 | 114.00 | 112.85 | 113.20 | 113.20 | -0.09% | 8,631 |
| Aug 27, 2025 | 113.75 | 114.70 | 113.00 | 113.30 | 113.30 | -0.35% | 7,693 |
| Aug 26, 2025 | 111.85 | 117.00 | 113.70 | 113.70 | 113.70 | -4.05% | 1,274 |
| Aug 25, 2025 | 123.20 | 123.20 | 118.50 | 118.50 | 118.50 | -3.70% | 218 |
| Aug 22, 2025 | 122.50 | 123.40 | 122.50 | 123.05 | 123.05 | 0.45% | 13,412 |
| Aug 21, 2025 | 123.05 | 122.80 | 121.40 | 122.50 | 122.50 | -0.41% | 12,709 |
| Aug 20, 2025 | 124.10 | 124.90 | 121.70 | 123.00 | 123.00 | -1.13% | 11,110 |
| Aug 19, 2025 | 121.85 | 124.40 | 121.90 | 124.40 | 124.40 | 2.05% | 13,548 |
| Aug 18, 2025 | 122.00 | 122.30 | 121.40 | 121.90 | 121.90 | - | 255 |
| Aug 15, 2025 | 119.55 | 121.90 | 120.40 | 121.90 | 121.90 | 1.92% | 1,549 |
| Aug 14, 2025 | 118.40 | 120.70 | 118.40 | 119.60 | 119.60 | 1.01% | 11,270 |
| Aug 13, 2025 | 118.30 | 118.80 | 118.30 | 118.40 | 118.40 | -0.08% | 1,684 |
| Aug 12, 2025 | 116.40 | 118.50 | 116.50 | 118.50 | 118.50 | 2.16% | 4,028 |
| Aug 11, 2025 | 113.15 | 116.00 | 113.20 | 116.00 | 116.00 | 2.93% | 199 |
| Aug 8, 2025 | 113.25 | 113.50 | 112.70 | 112.70 | 112.70 | -0.35% | 495 |
| Aug 7, 2025 | 111.45 | 113.30 | 111.90 | 113.10 | 113.10 | 1.25% | 1,670 |
| Aug 6, 2025 | 112.20 | 112.20 | 110.40 | 111.70 | 111.70 | -0.36% | 4,052 |
| Aug 5, 2025 | 109.75 | 113.50 | 110.10 | 112.11 | 112.11 | 2.38% | 17,630 |
| Aug 4, 2025 | 107.75 | 109.50 | 107.50 | 109.50 | 109.50 | 2.05% | 124 |
| Aug 1, 2025 | 106.10 | 107.50 | 105.70 | 107.30 | 107.30 | 0.85% | 2,582 |
| Jul 31, 2025 | 109.35 | 108.00 | 103.80 | 106.40 | 106.40 | -4.06% | 7,070 |
| Jul 30, 2025 | 110.00 | 111.80 | 110.00 | 110.90 | 110.90 | 0.54% | 118 |
| Jul 29, 2025 | 111.85 | 112.20 | 110.30 | 110.30 | 110.30 | -1.52% | 151 |
| Jul 28, 2025 | 113.05 | 113.60 | 111.90 | 112.01 | 112.01 | -0.07% | 1,265 |
| Jul 25, 2025 | 111.65 | 112.20 | 111.50 | 112.08 | 112.08 | 0.34% | 10,766 |
| Jul 24, 2025 | 111.05 | 111.90 | 110.20 | 111.71 | 111.71 | 0.91% | 20,418 |
| Jul 23, 2025 | 111.35 | 111.40 | 110.40 | 110.70 | 110.70 | 0.91% | 572 |
| Jul 22, 2025 | 109.85 | 110.20 | 109.30 | 109.71 | 109.71 | 0.37% | 705 |
| Jul 21, 2025 | 109.15 | 110.00 | 108.90 | 109.30 | 109.30 | 0.46% | 101 |
| Jul 18, 2025 | 108.50 | 109.20 | 108.70 | 108.80 | 108.80 | 0.55% | 236 |
| Jul 17, 2025 | 109.05 | 108.70 | 107.00 | 108.20 | 108.20 | 0.28% | 533 |
| Jul 16, 2025 | 105.85 | 108.10 | 106.10 | 107.90 | 107.90 | 1.22% | 1,786 |
| Jul 15, 2025 | 107.05 | 107.10 | 106.20 | 106.60 | 106.60 | -0.19% | 736 |
| Jul 14, 2025 | 106.20 | 106.80 | 105.40 | 106.80 | 106.80 | 0.28% | 109 |
| Jul 11, 2025 | 105.55 | 106.70 | 105.50 | 106.50 | 106.50 | 0.57% | 238 |
| Jul 10, 2025 | 106.50 | 106.20 | 105.50 | 105.90 | 105.90 | 0.28% | 429 |
| Jul 9, 2025 | 106.90 | 106.80 | 104.90 | 105.60 | 105.60 | -1.03% | 101 |
| Jul 8, 2025 | 106.80 | 107.90 | 106.70 | 106.70 | 106.70 | 0.19% | 68,386 |