Aeroports de Paris SA (LON:0NP8)
London · Delayed Price · Currency is GBP · Price in EUR 108.20
-1.00 (-0.92%)
At close: Sep 14, 2026
LON:0NP8 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 109.05 | 109.70 | 109.00 | 109.20 | 109.20 | 0.74% | 17 |
| Sep 10, 2026 | 109.15 | 109.30 | 108.00 | 108.40 | 108.40 | -0.37% | 122 |
| Sep 9, 2026 | 109.85 | 111.00 | 108.50 | 108.80 | 108.80 | -2.42% | 23 |
| Sep 8, 2026 | 110.40 | 111.90 | 110.00 | 111.50 | 111.50 | 2.95% | 1,195 |
| Sep 7, 2026 | 108.90 | 109.00 | 107.90 | 108.30 | 108.30 | -1.01% | 16 |
| Sep 4, 2026 | 107.85 | 109.40 | 107.40 | 109.40 | 109.40 | 1.77% | 5,791 |
| Sep 3, 2026 | 106.80 | 108.10 | 106.50 | 107.50 | 107.50 | 1.13% | 12,596 |
| Sep 2, 2026 | 105.55 | 106.80 | 106.00 | 106.30 | 106.30 | 0.19% | 176 |
| Sep 1, 2026 | 108.00 | 108.40 | 106.00 | 106.10 | 106.10 | -1.99% | 25 |
| Aug 31, 2026 | 109.00 | 109.20 | 108.15 | 108.25 | 108.25 | -0.82% | 73 |
| Aug 28, 2026 | 111.65 | 112.20 | 108.80 | 109.15 | 109.15 | -2.02% | 10,045 |
| Aug 27, 2026 | 114.00 | 114.40 | 111.30 | 111.40 | 111.40 | -2.88% | 196 |
| Aug 26, 2026 | 115.15 | 116.20 | 114.70 | 114.70 | 114.70 | 1.96% | 27 |
| Aug 25, 2026 | 109.55 | 112.50 | 110.00 | 112.50 | 112.50 | 2.74% | 2 |
| Aug 24, 2026 | 109.25 | 109.80 | 109.20 | 109.50 | 109.50 | -0.64% | 8 |
| Aug 21, 2026 | 109.45 | 111.00 | 109.40 | 110.20 | 110.20 | 1.57% | 3,260 |
| Aug 20, 2026 | 109.55 | 110.80 | 108.10 | 108.50 | 108.50 | -1.90% | 35 |
| Aug 19, 2026 | 108.90 | 110.70 | 109.00 | 110.60 | 110.60 | 1.56% | 2 |
| Aug 18, 2026 | 108.50 | 109.70 | 108.40 | 108.90 | 108.90 | 0.28% | 19 |
| Aug 17, 2026 | 111.15 | 112.00 | 108.60 | 108.60 | 108.60 | -2.86% | 28 |
| Aug 14, 2026 | 113.55 | 114.20 | 111.80 | 111.80 | 111.80 | -2.61% | 376 |
| Aug 13, 2026 | 114.50 | 114.90 | 114.30 | 114.80 | 114.80 | 0.26% | 5 |
| Aug 12, 2026 | 114.00 | 115.70 | 114.50 | 114.50 | 114.50 | 0.97% | 5 |
| Aug 11, 2026 | 114.00 | 113.90 | 111.50 | 113.40 | 113.40 | -1.13% | 3 |
| Aug 10, 2026 | 116.20 | 116.20 | 114.70 | 114.70 | 114.70 | -1.29% | 2 |
| Aug 7, 2026 | 117.05 | 117.00 | 115.50 | 116.20 | 116.20 | -0.43% | 18,162 |
| Aug 6, 2026 | 117.05 | 118.00 | 116.00 | 116.70 | 116.70 | -0.60% | 24,693 |
| Aug 5, 2026 | 117.05 | 118.00 | 117.40 | 117.40 | 117.40 | 0.09% | 281 |
| Aug 4, 2026 | 119.55 | 119.70 | 117.20 | 117.30 | 117.30 | -1.35% | 13 |
| Aug 3, 2026 | 119.45 | 121.10 | 118.70 | 118.90 | 118.90 | -0.83% | 23,327 |
| Jul 31, 2026 | 122.00 | 123.70 | 119.80 | 119.90 | 119.90 | -2.52% | 37,445 |
| Jul 30, 2026 | 120.00 | 127.20 | 122.40 | 123.00 | 123.00 | 10.31% | 17,641 |
| Jul 29, 2026 | 111.85 | 112.70 | 111.10 | 111.50 | 111.50 | 1.73% | 4 |
| Jul 28, 2026 | 108.80 | 110.30 | 109.50 | 109.60 | 109.60 | 0.64% | 12 |
| Jul 27, 2026 | 106.50 | 110.10 | 107.80 | 108.90 | 108.90 | 2.35% | 1,402 |
| Jul 24, 2026 | 104.58 | 106.40 | 104.20 | 106.40 | 106.40 | 1.72% | 9,182 |
| Jul 23, 2026 | 105.85 | 105.80 | 104.20 | 104.60 | 104.60 | -1.78% | 72 |
| Jul 22, 2026 | 106.30 | 107.30 | 105.50 | 106.50 | 106.50 | 0.47% | 12 |
| Jul 21, 2026 | 105.65 | 106.80 | 105.70 | 106.00 | 106.00 | 0.09% | 1,957 |
| Jul 20, 2026 | 106.00 | 107.50 | 103.80 | 105.90 | 105.90 | -0.56% | 31 |
| Jul 17, 2026 | 108.00 | 108.00 | 106.00 | 106.50 | 106.50 | -0.93% | 1,861 |
| Jul 16, 2026 | 109.35 | 109.50 | 107.00 | 107.50 | 107.50 | -2.09% | 20 |
| Jul 15, 2026 | 108.60 | 109.90 | 108.90 | 109.80 | 109.80 | 0.46% | 23 |
| Jul 14, 2026 | 111.05 | 110.70 | 109.00 | 109.30 | 109.30 | -2.15% | 93,933 |
| Jul 13, 2026 | 110.00 | 113.00 | 110.90 | 111.70 | 111.70 | 0.27% | 51 |
| Jul 10, 2026 | 109.25 | 111.40 | 109.20 | 111.40 | 111.40 | 2.39% | 1,167 |
| Jul 9, 2026 | 109.75 | 112.70 | 108.00 | 108.80 | 108.80 | -1.00% | 16,855 |
| Jul 8, 2026 | 115.15 | 114.70 | 109.90 | 109.90 | 109.90 | -5.67% | 8,799 |
| Jul 7, 2026 | 116.50 | 118.30 | 116.50 | 116.50 | 116.50 | -0.60% | 1,311 |
| Jul 6, 2026 | 115.25 | 117.40 | 115.60 | 117.20 | 117.20 | 1.38% | 3 |