Aeroports de Paris SA (VIE:ADPA)
Austria · Delayed Price · Currency is EUR 121.00
-1.60 (-1.31%)
Last updated: Oct 21, 2025, 1:00 PM CET
Aeroports de Paris Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 122.80 | 124.20 | 122.80 | 124.20 | 124.20 | 2.14% | - |
| Oct 22, 2025 | 120.60 | 121.60 | 120.60 | 121.60 | 121.60 | 0.25% | - |
| Oct 21, 2025 | 121.70 | 121.70 | 120.20 | 121.30 | 121.30 | -1.06% | - |
| Oct 20, 2025 | 119.70 | 122.60 | 119.30 | 122.60 | 122.60 | 2.68% | - |
| Oct 17, 2025 | 117.60 | 119.40 | 116.80 | 119.40 | 119.40 | 2.40% | - |
| Oct 16, 2025 | 115.40 | 116.60 | 115.40 | 116.60 | 116.60 | 0.60% | - |
| Oct 15, 2025 | 115.90 | 116.80 | 115.90 | 115.90 | 115.90 | 1.58% | - |
| Oct 14, 2025 | 112.20 | 114.10 | 112.20 | 114.10 | 114.10 | 0.88% | 15 |
| Oct 13, 2025 | 114.70 | 115.30 | 113.10 | 113.10 | 113.10 | -2.16% | - |
| Oct 10, 2025 | 114.90 | 115.60 | 114.90 | 115.60 | 115.60 | 1.05% | - |
| Oct 9, 2025 | 112.70 | 114.40 | 112.70 | 114.40 | 114.40 | 1.51% | - |
| Oct 8, 2025 | 111.20 | 112.70 | 111.20 | 112.70 | 112.70 | 2.92% | 81 |
| Oct 7, 2025 | 112.00 | 112.00 | 109.50 | 109.50 | 109.50 | -2.84% | - |
| Oct 6, 2025 | 111.70 | 112.70 | 111.70 | 112.70 | 112.70 | 0.36% | - |
| Oct 3, 2025 | 113.90 | 113.90 | 112.30 | 112.30 | 112.30 | -0.62% | - |
| Oct 2, 2025 | 112.80 | 113.80 | 112.80 | 113.00 | 113.00 | -0.96% | - |
| Oct 1, 2025 | 112.80 | 114.10 | 112.80 | 114.10 | 114.10 | 2.42% | - |
| Sep 30, 2025 | 111.20 | 111.40 | 111.10 | 111.40 | 111.40 | -0.27% | - |
| Sep 29, 2025 | 111.00 | 111.70 | 110.80 | 111.70 | 111.70 | 1.64% | - |
| Sep 26, 2025 | 110.60 | 110.60 | 109.40 | 109.90 | 109.90 | -0.54% | - |
| Sep 25, 2025 | 110.50 | 110.60 | 109.80 | 110.50 | 110.50 | 0.45% | - |
| Sep 24, 2025 | 109.70 | 110.40 | 109.70 | 110.00 | 110.00 | 0.09% | - |
| Sep 23, 2025 | 110.30 | 110.60 | 109.90 | 109.90 | 109.90 | 0.55% | - |
| Sep 22, 2025 | 109.10 | 109.50 | 109.10 | 109.30 | 109.30 | -0.64% | - |
| Sep 19, 2025 | 110.90 | 110.90 | 110.00 | 110.00 | 110.00 | -0.63% | - |
| Sep 18, 2025 | 111.40 | 111.90 | 110.40 | 110.70 | 110.70 | -0.36% | - |
| Sep 17, 2025 | 113.10 | 113.10 | 111.10 | 111.10 | 111.10 | -1.94% | - |
| Sep 16, 2025 | 113.80 | 113.80 | 113.30 | 113.30 | 113.30 | -0.44% | - |
| Sep 15, 2025 | 113.70 | 114.70 | 113.70 | 113.80 | 113.80 | 0.80% | - |
| Sep 12, 2025 | 113.60 | 113.60 | 112.50 | 112.90 | 112.90 | -0.27% | - |
| Sep 11, 2025 | 113.10 | 113.30 | 113.00 | 113.20 | 113.20 | 0.71% | - |
| Sep 10, 2025 | 112.00 | 112.40 | 111.60 | 112.40 | 112.40 | -0.09% | - |
| Sep 9, 2025 | 112.50 | 112.60 | 112.40 | 112.50 | 112.50 | - | - |
| Sep 8, 2025 | 112.20 | 112.50 | 111.70 | 112.50 | 112.50 | 1.26% | - |
| Sep 5, 2025 | 113.00 | 113.00 | 110.40 | 111.10 | 111.10 | -1.59% | - |
| Sep 4, 2025 | 111.30 | 113.20 | 111.30 | 112.90 | 112.90 | 2.08% | - |
| Sep 3, 2025 | 110.40 | 110.80 | 110.40 | 110.60 | 110.60 | 0.45% | - |
| Sep 2, 2025 | 111.90 | 111.90 | 109.90 | 110.10 | 110.10 | -2.05% | - |
| Sep 1, 2025 | 112.50 | 112.70 | 112.10 | 112.40 | 112.40 | 0.09% | - |
| Aug 29, 2025 | 113.70 | 113.70 | 111.30 | 112.30 | 112.30 | -1.40% | - |
| Aug 28, 2025 | 114.20 | 114.20 | 113.10 | 113.90 | 113.90 | -0.35% | - |
| Aug 27, 2025 | 114.60 | 114.60 | 114.00 | 114.30 | 114.30 | -0.09% | - |
| Aug 26, 2025 | 113.90 | 114.40 | 113.90 | 114.40 | 114.40 | -6.15% | - |
| Aug 25, 2025 | 123.30 | 123.30 | 121.90 | 121.90 | 121.90 | -0.81% | - |
| Aug 22, 2025 | 123.10 | 123.10 | 122.50 | 122.90 | 122.90 | 0.33% | - |
| Aug 21, 2025 | 122.80 | 122.80 | 121.60 | 122.50 | 122.50 | -0.81% | - |
| Aug 20, 2025 | 124.80 | 124.80 | 123.50 | 123.50 | 123.50 | - | - |
| Aug 19, 2025 | 122.30 | 123.50 | 122.30 | 123.50 | 123.50 | 1.56% | - |
| Aug 18, 2025 | 121.90 | 122.10 | 121.60 | 121.60 | 121.60 | -0.16% | 95 |
| Aug 15, 2025 | 120.40 | 121.80 | 120.40 | 121.80 | 121.80 | 1.50% | - |