Aeroports de Paris SA (LON:0NP8)
London · Delayed Price · Currency is GBP · Price in EUR 114.75
+1.06 (0.93%)
At close: Oct 14, 2025
Aeroports de Paris Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 6, 2025 | 113.05 | 113.10 | 110.80 | 113.00 | 113.00 | -0.53% | 843 |
| Oct 3, 2025 | 113.25 | 113.60 | 112.20 | 113.60 | 113.60 | 0.44% | 37 |
| Oct 2, 2025 | 112.90 | 113.90 | 112.80 | 113.10 | 113.10 | 0.10% | 14,480 |
| Oct 1, 2025 | 112.90 | 113.85 | 112.70 | 112.99 | 112.99 | 0.61% | 4,599 |
| Sep 30, 2025 | 110.70 | 112.30 | 110.20 | 112.30 | 112.30 | 1.17% | 221 |
| Sep 29, 2025 | 110.60 | 111.90 | 110.80 | 111.00 | 111.00 | 0.09% | 444 |
| Sep 26, 2025 | 109.65 | 110.90 | 109.50 | 110.90 | 110.90 | 1.00% | 25 |
| Sep 25, 2025 | 110.00 | 110.30 | 109.10 | 109.80 | 109.80 | -0.36% | 596 |
| Sep 24, 2025 | 109.35 | 110.40 | 109.90 | 110.20 | 110.20 | 0.55% | 3,064 |
| Sep 23, 2025 | 109.45 | 110.20 | 109.60 | 109.60 | 109.60 | - | 210 |
| Sep 22, 2025 | 109.45 | 109.60 | 108.50 | 109.60 | 109.60 | - | 515 |
| Sep 19, 2025 | 110.50 | 110.70 | 109.60 | 109.60 | 109.60 | -0.90% | 616 |
| Sep 18, 2025 | 110.90 | 111.20 | 110.30 | 110.60 | 110.60 | -0.27% | 230 |
| Sep 17, 2025 | 113.55 | 112.90 | 110.90 | 110.90 | 110.90 | -2.03% | 701 |
| Sep 16, 2025 | 113.85 | 114.20 | 113.20 | 113.20 | 113.20 | -0.18% | 3,126 |
| 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 |