Aeroports de Paris SA (LON:0NP8)
London · Delayed Price · Currency is GBP · Price in EUR 115.80
+2.30 (2.03%)
At close: Feb 11, 2026
Aeroports de Paris Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 115.90 | 117.10 | 115.80 | 116.00 | 116.00 | 0.17% | 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 |
| Jan 2, 2026 | 111.05 | 111.60 | 110.10 | 111.50 | 111.50 | 0.63% | 58 |
| Dec 31, 2025 | 111.65 | 112.40 | 110.80 | 110.80 | 110.80 | -0.36% | 32 |
| Dec 30, 2025 | 111.45 | 111.40 | 110.50 | 111.20 | 111.20 | 0.18% | 3 |
| Dec 29, 2025 | 111.45 | 111.90 | 110.30 | 111.00 | 111.00 | -0.36% | 491 |
| Dec 24, 2025 | 111.35 | 112.40 | 111.30 | 111.40 | 111.40 | - | 5,348 |
| Dec 23, 2025 | 111.45 | 112.00 | 110.80 | 111.40 | 111.40 | - | 71 |
| Dec 22, 2025 | 112.00 | 112.40 | 110.60 | 111.40 | 111.40 | -0.54% | 76 |
| Dec 19, 2025 | 113.35 | 117.00 | 112.00 | 112.00 | 112.00 | -8.48% | 566 |
| Dec 18, 2025 | 121.05 | 128.40 | 113.20 | 122.37 | 122.37 | -4.77% | 4,631 |
| Dec 17, 2025 | 128.30 | 128.80 | 128.30 | 128.50 | 128.50 | -1.83% | 23 |
| Dec 16, 2025 | 130.70 | 131.30 | 130.20 | 130.90 | 130.90 | 0.08% | 648 |
| 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 |