Aeroports de Paris SA (VIE:ADPA)
Austria · Delayed Price · Currency is EUR 123.30
-1.90 (-1.52%)
At close: Dec 4, 2025
Aeroports de Paris Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |