Aeroports de Paris SA (VIE:ADPA)
Austria · Delayed Price · Currency is EUR 111.30
+0.20 (0.18%)
At close: Dec 23, 2025
Aeroports de Paris Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 17, 2025 | 128.50 | 128.60 | 128.40 | 128.50 | 128.50 | -1.98% | - |
| Dec 16, 2025 | 130.60 | 131.30 | 130.60 | 131.10 | 131.10 | 0.08% | - |
| Dec 15, 2025 | 129.00 | 131.00 | 129.00 | 131.00 | 131.00 | -1.73% | - |
| Dec 12, 2025 | 131.80 | 133.30 | 131.80 | 133.30 | 133.30 | 3.01% | - |
| Dec 11, 2025 | 127.60 | 129.40 | 127.60 | 129.40 | 129.40 | 2.94% | - |
| Dec 10, 2025 | 123.40 | 125.70 | 123.40 | 125.70 | 125.70 | 1.86% | - |
| Dec 9, 2025 | 123.80 | 123.80 | 123.40 | 123.40 | 123.40 | -0.16% | - |
| Dec 8, 2025 | 123.30 | 123.70 | 123.30 | 123.60 | 123.60 | 0.65% | - |
| Dec 5, 2025 | 123.00 | 123.50 | 122.80 | 122.80 | 122.80 | -0.41% | - |
| Dec 4, 2025 | 124.30 | 124.40 | 123.30 | 123.30 | 123.30 | -1.52% | - |
| Dec 3, 2025 | 123.60 | 125.20 | 123.60 | 125.20 | 125.20 | -1.11% | - |
| Dec 2, 2025 | 127.10 | 127.10 | 126.60 | 126.60 | 126.60 | - | - |
| Dec 1, 2025 | 126.40 | 126.60 | 125.90 | 126.60 | 126.60 | 0.16% | - |
| Nov 28, 2025 | 127.00 | 127.00 | 126.30 | 126.40 | 126.40 | 0.16% | - |
| Nov 27, 2025 | 125.40 | 126.20 | 125.40 | 126.20 | 126.20 | 1.77% | - |
| Nov 26, 2025 | 124.20 | 124.20 | 123.60 | 124.00 | 124.00 | 0.98% | - |
| Nov 25, 2025 | 122.20 | 122.80 | 121.90 | 122.80 | 122.80 | 1.07% | - |
| Nov 24, 2025 | 121.30 | 121.50 | 121.30 | 121.50 | 121.50 | 0.33% | - |
| Nov 21, 2025 | 119.80 | 121.10 | 119.80 | 121.10 | 121.10 | 1.59% | - |
| Nov 20, 2025 | 120.80 | 120.80 | 119.00 | 119.20 | 119.20 | -1.24% | - |
| Nov 19, 2025 | 119.30 | 120.70 | 118.70 | 120.70 | 120.70 | 1.17% | - |
| Nov 18, 2025 | 121.00 | 121.00 | 119.30 | 119.30 | 119.30 | -1.57% | - |
| Nov 17, 2025 | 121.90 | 121.90 | 121.20 | 121.20 | 121.20 | - | - |
| Nov 14, 2025 | 122.80 | 122.80 | 121.20 | 121.20 | 121.20 | -1.46% | - |
| Nov 13, 2025 | 124.10 | 124.20 | 123.00 | 123.00 | 123.00 | -0.24% | - |
| Nov 12, 2025 | 123.20 | 123.30 | 122.70 | 123.30 | 123.30 | -0.48% | - |
| Nov 11, 2025 | 120.30 | 123.90 | 120.30 | 123.90 | 123.90 | 3.25% | - |
| Nov 10, 2025 | 118.20 | 120.40 | 118.20 | 120.00 | 120.00 | 2.13% | - |
| Nov 7, 2025 | 120.20 | 120.20 | 117.50 | 117.50 | 117.50 | -1.76% | - |
| Nov 6, 2025 | 120.60 | 120.80 | 119.60 | 119.60 | 119.60 | -2.69% | - |
| Nov 5, 2025 | 122.50 | 122.90 | 122.00 | 122.90 | 122.90 | 1.24% | - |
| Nov 4, 2025 | 119.70 | 121.70 | 119.70 | 121.40 | 121.40 | 1.25% | - |
| Nov 3, 2025 | 118.90 | 120.10 | 118.90 | 119.90 | 119.90 | 1.18% | - |
| Oct 31, 2025 | 118.50 | 118.50 | 117.80 | 118.50 | 118.50 | -0.42% | - |
| Oct 30, 2025 | 118.00 | 119.00 | 118.00 | 119.00 | 119.00 | 0.76% | - |
| Oct 29, 2025 | 119.80 | 119.80 | 118.10 | 118.10 | 118.10 | -1.58% | - |
| Oct 28, 2025 | 121.10 | 121.10 | 119.50 | 120.00 | 120.00 | -1.15% | - |
| Oct 27, 2025 | 120.90 | 121.40 | 120.30 | 121.40 | 121.40 | 0.17% | - |
| Oct 24, 2025 | 119.10 | 121.20 | 119.10 | 121.20 | 121.20 | -2.42% | - |
| 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% | - |