Aeroports de Paris SA (VIE:ADPA)
Austria · Delayed Price · Currency is EUR 113.30
+2.50 (2.26%)
Last updated: Feb 4, 2026, 3:30 PM CET
Aeroports de Paris Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 111.30 | 111.80 | 111.30 | 111.80 | - | 0.90% | - |
| 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% | - |
| 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% | - |