Aeroports de Paris SA (VIE:ADPA)
Austria · Delayed Price · Currency is EUR 111.80
0.00 (0.00%)
Last updated: Mar 5, 2026, 11:00 AM CET
Aeroports de Paris Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 111.20 | 112.50 | 111.20 | 111.80 | 111.80 | -0.18% | 90 |
| Mar 3, 2026 | 113.00 | 113.00 | 111.80 | 112.00 | 112.00 | -1.75% | - |
| Mar 2, 2026 | 113.40 | 115.10 | 113.40 | 114.00 | 114.00 | -4.12% | - |
| Feb 27, 2026 | 119.20 | 119.20 | 118.30 | 118.90 | 118.90 | 0.76% | - |
| Feb 26, 2026 | 118.00 | 118.90 | 118.00 | 118.00 | 118.00 | 0.60% | - |
| Feb 25, 2026 | 117.20 | 117.90 | 117.20 | 117.30 | 117.30 | -4.63% | - |
| Feb 24, 2026 | 121.80 | 123.20 | 121.80 | 123.00 | 123.00 | 1.57% | - |
| Feb 23, 2026 | 120.00 | 121.90 | 120.00 | 121.10 | 121.10 | 1.85% | - |
| Feb 20, 2026 | 119.90 | 120.00 | 118.90 | 118.90 | 118.90 | -0.08% | - |
| Feb 19, 2026 | 119.80 | 120.80 | 118.40 | 119.00 | 119.00 | - | 430 |
| Feb 18, 2026 | 121.20 | 123.10 | 119.00 | 119.00 | 119.00 | -1.16% | - |
| Feb 17, 2026 | 119.10 | 120.40 | 118.20 | 120.40 | 120.40 | - | - |
| Feb 16, 2026 | 117.00 | 120.40 | 117.00 | 120.40 | 120.40 | 3.53% | 180 |
| Feb 13, 2026 | 113.80 | 116.30 | 113.80 | 116.30 | 116.30 | 0.35% | - |
| Feb 12, 2026 | 115.70 | 116.70 | 115.70 | 115.90 | 115.90 | 0.17% | - |
| Feb 11, 2026 | 114.30 | 115.70 | 114.30 | 115.70 | 115.70 | 2.30% | - |
| Feb 10, 2026 | 115.70 | 115.70 | 113.10 | 113.10 | 113.10 | -2.42% | 87 |
| Feb 9, 2026 | 116.10 | 116.50 | 115.90 | 115.90 | 115.90 | -0.17% | - |
| Feb 6, 2026 | 114.90 | 116.30 | 114.90 | 116.10 | 116.10 | 1.84% | - |
| Feb 5, 2026 | 112.00 | 114.70 | 112.00 | 114.00 | 114.00 | 0.62% | - |
| Feb 4, 2026 | 111.30 | 113.30 | 111.30 | 113.30 | 113.30 | 2.26% | - |
| Feb 3, 2026 | 110.30 | 111.10 | 110.30 | 110.80 | 110.80 | -1.42% | - |
| Feb 2, 2026 | 111.90 | 112.40 | 111.90 | 112.40 | 112.40 | -0.18% | - |
| Jan 30, 2026 | 111.40 | 112.60 | 111.20 | 112.60 | 112.60 | 0.99% | - |
| Jan 29, 2026 | 110.50 | 111.50 | 110.50 | 111.50 | 111.50 | 1.64% | - |
| Jan 28, 2026 | 109.20 | 110.00 | 109.20 | 109.70 | 109.70 | -0.18% | - |
| Jan 27, 2026 | 108.90 | 110.00 | 108.90 | 109.90 | 109.90 | 0.73% | - |
| Jan 26, 2026 | 109.60 | 109.60 | 109.00 | 109.10 | 109.10 | 0.83% | - |
| Jan 23, 2026 | 109.00 | 109.00 | 107.90 | 108.20 | 108.20 | -2.35% | - |
| Jan 22, 2026 | 109.60 | 110.80 | 109.20 | 110.80 | 110.80 | 2.21% | - |
| Jan 21, 2026 | 107.50 | 108.40 | 107.50 | 108.40 | 108.40 | 1.03% | - |
| Jan 20, 2026 | 107.00 | 107.30 | 106.80 | 107.30 | 107.30 | -1.11% | - |
| Jan 19, 2026 | 107.10 | 108.90 | 107.10 | 108.50 | 108.50 | -0.55% | - |
| Jan 16, 2026 | 109.70 | 110.30 | 109.10 | 109.10 | 109.10 | -0.18% | - |
| Jan 15, 2026 | 109.50 | 109.50 | 108.80 | 109.30 | 109.30 | - | - |
| Jan 14, 2026 | 110.00 | 110.00 | 109.10 | 109.30 | 109.30 | -1.44% | - |
| Jan 13, 2026 | 112.60 | 112.60 | 110.40 | 110.90 | 110.90 | -3.57% | - |
| Jan 12, 2026 | 114.90 | 115.00 | 114.40 | 115.00 | 115.00 | -0.69% | - |
| Jan 9, 2026 | 116.70 | 116.70 | 115.10 | 115.80 | 115.80 | -0.77% | - |
| Jan 8, 2026 | 115.30 | 116.70 | 115.30 | 116.70 | 116.70 | 0.60% | - |
| Jan 7, 2026 | 114.50 | 116.90 | 114.50 | 116.00 | 116.00 | 2.20% | - |
| Jan 6, 2026 | 113.10 | 113.50 | 112.10 | 113.50 | 113.50 | 0.89% | - |
| Jan 5, 2026 | 111.60 | 112.50 | 111.60 | 112.50 | 112.50 | 0.90% | - |
| Jan 2, 2026 | 111.30 | 111.50 | 110.60 | 111.50 | 111.50 | 0.72% | - |
| Dec 30, 2025 | 111.50 | 111.50 | 110.70 | 110.70 | 110.70 | -0.72% | - |
| Dec 29, 2025 | 111.40 | 111.50 | 110.40 | 111.50 | 111.50 | 0.18% | - |
| Dec 23, 2025 | 111.30 | 111.30 | 110.80 | 111.30 | 111.30 | 0.18% | - |
| Dec 22, 2025 | 111.40 | 111.40 | 110.70 | 111.10 | 111.10 | -0.98% | - |
| Dec 19, 2025 | 114.60 | 114.60 | 112.20 | 112.20 | 112.20 | -1.75% | - |
| Dec 18, 2025 | 120.20 | 120.20 | 114.20 | 114.20 | 114.20 | -11.13% | - |