Aeroports de Paris SA (VIE:ADPA)
Austria · Delayed Price · Currency is EUR 108.40
-0.90 (-0.82%)
At close: Apr 2, 2026
VIE:ADPA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 107.80 | 108.40 | 107.80 | 108.40 | 108.40 | -0.82% | - |
| Apr 1, 2026 | 108.30 | 109.30 | 108.30 | 109.30 | 109.30 | 4.10% | - |
| Mar 31, 2026 | 104.10 | 105.00 | 104.10 | 105.00 | 105.00 | 1.16% | - |
| Mar 30, 2026 | 103.70 | 104.80 | 103.70 | 103.80 | 103.80 | 0.39% | - |
| Mar 27, 2026 | 103.80 | 104.20 | 103.40 | 103.40 | 103.40 | -2.45% | - |
| Mar 26, 2026 | 106.10 | 106.10 | 105.10 | 106.00 | 106.00 | -0.38% | - |
| Mar 25, 2026 | 104.20 | 106.40 | 104.20 | 106.40 | 106.40 | 3.00% | - |
| Mar 24, 2026 | 104.10 | 104.10 | 103.30 | 103.30 | 103.30 | -1.71% | - |
| Mar 23, 2026 | 101.00 | 105.10 | 100.50 | 105.10 | 105.10 | 1.64% | - |
| Mar 20, 2026 | 104.70 | 104.80 | 103.40 | 103.40 | 103.40 | 0.19% | - |
| Mar 19, 2026 | 106.80 | 106.80 | 103.10 | 103.20 | 103.20 | -0.67% | 360 |
| Mar 18, 2026 | 104.40 | 104.50 | 103.90 | 103.90 | 103.90 | -0.19% | - |
| Mar 17, 2026 | 104.10 | 104.70 | 104.10 | 104.10 | 104.10 | 0.19% | - |
| Mar 16, 2026 | 102.80 | 104.20 | 102.80 | 103.90 | 103.90 | 0.39% | - |
| Mar 13, 2026 | 101.20 | 103.50 | 101.20 | 103.50 | 103.50 | -0.38% | - |
| Mar 12, 2026 | 104.70 | 104.70 | 103.30 | 103.90 | 103.90 | -1.70% | - |
| Mar 11, 2026 | 105.80 | 105.80 | 105.00 | 105.70 | 105.70 | -1.31% | - |
| Mar 10, 2026 | 107.80 | 107.80 | 107.10 | 107.10 | 107.10 | 1.81% | - |
| Mar 9, 2026 | 104.70 | 105.80 | 104.70 | 105.20 | 105.20 | -1.87% | - |
| Mar 6, 2026 | 109.80 | 109.80 | 107.20 | 107.20 | 107.20 | -3.51% | - |
| Mar 5, 2026 | 111.00 | 111.80 | 111.00 | 111.10 | 111.10 | -0.63% | - |
| 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% | - |