Aeroports de Paris SA (LON:0NP8)
London · Delayed Price · Currency is GBP · Price in EUR 102.30
-1.60 (-1.54%)
At close: Mar 13, 2026
Aeroports de Paris Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 102.50 | 103.70 | 101.00 | 102.30 | 102.30 | -1.54% | 268 |
| Mar 12, 2026 | 105.18 | 106.00 | 103.30 | 103.90 | 103.90 | -2.62% | 15,562 |
| Mar 11, 2026 | 107.25 | 107.00 | 105.10 | 106.70 | 106.70 | -0.74% | 74,537 |
| Mar 10, 2026 | 105.55 | 108.30 | 107.00 | 107.50 | 107.50 | 1.32% | 1,218 |
| Mar 9, 2026 | 106.50 | 106.10 | 104.80 | 106.10 | 106.10 | -1.76% | 5 |
| Mar 6, 2026 | 109.45 | 110.30 | 106.90 | 108.00 | 108.00 | -1.37% | 5,187 |
| Mar 5, 2026 | 112.00 | 113.50 | 109.10 | 109.50 | 109.50 | -1.97% | 15,027 |
| Mar 4, 2026 | 112.00 | 112.60 | 111.00 | 111.70 | 111.70 | -0.27% | 28 |
| Mar 3, 2026 | 115.45 | 114.20 | 110.90 | 112.00 | 112.00 | -1.75% | 6,103 |
| Mar 2, 2026 | 115.05 | 116.00 | 113.00 | 114.00 | 114.00 | -3.72% | 1,265 |
| Feb 27, 2026 | 118.80 | 119.60 | 118.30 | 118.40 | 118.40 | -0.25% | 836 |
| Feb 26, 2026 | 118.50 | 119.30 | 118.00 | 118.70 | 118.70 | 2.06% | 48,186 |
| Feb 25, 2026 | 115.05 | 118.60 | 114.70 | 116.30 | 116.30 | -5.68% | 131 |
| Feb 24, 2026 | 120.80 | 123.50 | 121.00 | 123.30 | 123.30 | 2.32% | 47 |
| Feb 23, 2026 | 117.55 | 122.00 | 118.10 | 120.50 | 120.50 | 1.18% | 409 |
| Feb 20, 2026 | 119.05 | 120.80 | 119.10 | 119.10 | 119.10 | -0.58% | 5 |
| Feb 19, 2026 | 118.30 | 120.65 | 118.30 | 119.80 | 119.80 | 0.67% | 8,004 |
| Feb 18, 2026 | 121.75 | 122.70 | 118.70 | 119.00 | 119.00 | -1.24% | 322 |
| Feb 17, 2026 | 118.50 | 120.50 | 118.10 | 120.50 | 120.50 | 0.58% | 1,297 |
| Feb 16, 2026 | 116.40 | 121.00 | 117.00 | 119.80 | 119.80 | 4.17% | 1,313 |
| Feb 13, 2026 | 111.65 | 116.30 | 111.90 | 115.00 | 115.00 | -0.69% | 25,837 |
| Feb 12, 2026 | 114.70 | 117.10 | 115.80 | 115.80 | 115.80 | - | 175 |
| Feb 11, 2026 | 115.25 | 116.00 | 113.90 | 115.80 | 115.80 | 2.03% | 46 |
| Feb 10, 2026 | 115.45 | 117.20 | 113.40 | 113.50 | 113.50 | -2.58% | 40 |
| Feb 9, 2026 | 116.20 | 117.30 | 115.80 | 116.50 | 116.50 | 0.26% | 76 |
| Feb 6, 2026 | 114.30 | 116.80 | 114.20 | 116.20 | 116.20 | 2.47% | 15,927 |
| Feb 5, 2026 | 112.70 | 115.00 | 112.10 | 113.40 | 113.40 | 0.62% | 206 |
| Feb 4, 2026 | 110.00 | 113.70 | 111.50 | 112.70 | 112.70 | 1.99% | 53 |
| Feb 3, 2026 | 110.30 | 111.50 | 110.40 | 110.50 | 110.50 | -0.36% | 73 |
| Feb 2, 2026 | 112.30 | 112.40 | 110.90 | 110.90 | 110.90 | -1.25% | 184 |
| Jan 30, 2026 | 110.80 | 112.70 | 110.80 | 112.30 | 112.30 | 1.26% | 760 |
| Jan 29, 2026 | 110.20 | 111.40 | 110.30 | 110.90 | 110.90 | 1.37% | 84 |
| Jan 28, 2026 | 110.00 | 110.60 | 109.40 | 109.40 | 109.40 | 0.18% | 34 |
| Jan 27, 2026 | 109.35 | 110.10 | 109.10 | 109.20 | 109.20 | - | 233 |
| Jan 26, 2026 | 109.75 | 111.90 | 108.80 | 109.20 | 109.20 | 0.65% | 3,795 |
| Jan 23, 2026 | 109.75 | 109.30 | 107.60 | 108.50 | 108.50 | -2.16% | 2,824 |
| Jan 22, 2026 | 109.05 | 110.90 | 109.00 | 110.90 | 110.90 | 2.31% | 5 |
| Jan 21, 2026 | 106.50 | 108.40 | 108.00 | 108.40 | 108.40 | 0.93% | 391 |
| Jan 20, 2026 | 107.55 | 108.00 | 105.10 | 107.40 | 107.40 | -0.74% | 53 |
| Jan 19, 2026 | 107.85 | 108.90 | 105.10 | 108.20 | 108.20 | -1.01% | 16,266 |
| Jan 16, 2026 | 109.45 | 110.30 | 108.90 | 109.30 | 109.30 | -0.18% | 5 |
| Jan 15, 2026 | 109.45 | 110.10 | 108.80 | 109.50 | 109.50 | - | 3,459 |
| Jan 14, 2026 | 110.30 | 110.70 | 108.60 | 109.50 | 109.50 | -0.99% | 52 |
| Jan 13, 2026 | 112.90 | 113.00 | 110.20 | 110.60 | 110.60 | -3.74% | 250 |
| Jan 12, 2026 | 115.85 | 115.90 | 114.30 | 114.90 | 114.90 | -0.69% | 43 |
| Jan 9, 2026 | 116.80 | 117.10 | 115.40 | 115.70 | 115.70 | -0.69% | 181 |
| Jan 8, 2026 | 115.25 | 116.60 | 115.10 | 116.50 | 116.50 | 0.52% | 599 |
| Jan 7, 2026 | 114.40 | 116.90 | 114.90 | 115.90 | 115.90 | 2.75% | 112 |
| Jan 6, 2026 | 112.80 | 113.60 | 111.90 | 112.80 | 112.80 | -0.35% | 75 |
| Jan 5, 2026 | 112.00 | 113.20 | 111.50 | 113.20 | 113.20 | 1.52% | 233 |