Aeroports de Paris SA (VIE:ADPA)
Austria · Delayed Price · Currency is EUR 102.60
-3.60 (-3.39%)
At close: Oct 8, 2026
VIE:ADPA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 104.00 | 104.00 | 101.60 | 102.60 | 102.60 | -3.39% | - |
| Oct 7, 2026 | 107.20 | 107.30 | 106.20 | 106.20 | 106.20 | -3.10% | - |
| Oct 6, 2026 | 106.30 | 109.60 | 106.30 | 109.60 | 109.60 | 2.24% | - |
| Oct 5, 2026 | 106.80 | 107.20 | 106.70 | 107.20 | 107.20 | - | - |
| Oct 2, 2026 | 104.50 | 107.50 | 104.50 | 107.20 | 107.20 | 1.52% | - |
| Oct 1, 2026 | 106.70 | 106.70 | 105.60 | 105.60 | 105.60 | -2.58% | - |
| Sep 30, 2026 | 110.70 | 110.70 | 108.10 | 108.40 | 108.40 | -1.28% | - |
| Sep 29, 2026 | 107.80 | 109.80 | 107.80 | 109.80 | 109.80 | -1.52% | - |
| Sep 28, 2026 | 111.50 | 111.50 | 111.00 | 111.50 | 111.50 | - | - |
| Sep 25, 2026 | 110.20 | 111.70 | 110.20 | 111.50 | 111.50 | 0.63% | - |
| Sep 24, 2026 | 109.50 | 110.80 | 108.80 | 110.80 | 110.80 | - | - |
| Sep 23, 2026 | 111.40 | 111.40 | 110.60 | 110.80 | 110.80 | -1.69% | - |
| Sep 22, 2026 | 108.80 | 112.70 | 108.80 | 112.70 | 112.70 | 4.06% | - |
| Sep 21, 2026 | 108.50 | 108.50 | 106.90 | 108.30 | 108.30 | 0.19% | - |
| Sep 18, 2026 | 109.10 | 109.10 | 108.10 | 108.10 | 108.10 | -0.64% | - |
| Sep 17, 2026 | 109.50 | 109.50 | 107.90 | 108.80 | 108.80 | 1.40% | - |
| Sep 16, 2026 | 108.40 | 108.40 | 107.30 | 107.30 | 107.30 | -2.10% | - |
| Sep 15, 2026 | 109.10 | 109.60 | 108.60 | 109.60 | 109.60 | 1.29% | - |
| Sep 14, 2026 | 108.30 | 108.80 | 108.20 | 108.20 | 108.20 | -1.55% | - |
| Sep 11, 2026 | 109.30 | 109.90 | 109.30 | 109.90 | 109.90 | 1.76% | - |
| Sep 10, 2026 | 109.10 | 109.10 | 108.00 | 108.00 | 108.00 | -1.10% | - |
| Sep 9, 2026 | 110.00 | 110.00 | 109.10 | 109.20 | 109.20 | -1.53% | - |
| Sep 8, 2026 | 110.90 | 110.90 | 110.30 | 110.90 | 110.90 | 2.59% | - |
| Sep 7, 2026 | 109.10 | 109.10 | 107.80 | 108.10 | 108.10 | -0.92% | - |
| Sep 4, 2026 | 107.40 | 109.10 | 107.40 | 109.10 | 109.10 | 1.49% | - |
| Sep 3, 2026 | 106.90 | 107.50 | 106.90 | 107.50 | 107.50 | 0.66% | - |
| Sep 2, 2026 | 106.40 | 106.80 | 105.80 | 106.80 | 106.80 | -0.37% | - |
| Sep 1, 2026 | 107.40 | 107.50 | 107.20 | 107.20 | 107.20 | -1.38% | - |
| Aug 31, 2026 | 108.80 | 109.00 | 108.70 | 108.70 | 108.70 | -0.18% | - |
| Aug 28, 2026 | 111.40 | 111.40 | 108.90 | 108.90 | 108.90 | -2.33% | - |
| Aug 27, 2026 | 114.30 | 114.30 | 111.50 | 111.50 | 111.50 | -3.21% | - |
| Aug 26, 2026 | 115.50 | 115.50 | 114.80 | 115.20 | 115.20 | 2.67% | - |
| Aug 25, 2026 | 109.80 | 112.20 | 109.80 | 112.20 | 112.20 | 2.19% | - |
| Aug 24, 2026 | 110.00 | 110.00 | 109.80 | 109.80 | 109.80 | -0.72% | - |
| Aug 21, 2026 | 109.40 | 110.60 | 109.40 | 110.60 | 110.60 | 2.12% | - |
| Aug 20, 2026 | 110.20 | 110.20 | 108.30 | 108.30 | 108.30 | -2.17% | - |
| Aug 19, 2026 | 109.40 | 110.70 | 109.40 | 110.70 | 110.70 | 1.56% | - |
| Aug 18, 2026 | 108.90 | 109.00 | 108.40 | 109.00 | 109.00 | -0.37% | - |
| Aug 17, 2026 | 110.90 | 110.90 | 109.00 | 109.40 | 109.40 | -2.58% | - |
| Aug 14, 2026 | 113.80 | 113.80 | 112.30 | 112.30 | 112.30 | -1.58% | - |
| Aug 13, 2026 | 115.00 | 115.00 | 114.10 | 114.10 | 114.10 | -0.61% | - |
| Aug 12, 2026 | 114.60 | 115.20 | 114.60 | 114.80 | 114.80 | 0.53% | - |
| Aug 11, 2026 | 113.70 | 114.20 | 113.40 | 114.20 | 114.20 | -0.52% | - |
| Aug 10, 2026 | 116.10 | 116.10 | 114.80 | 114.80 | 114.80 | -1.63% | - |
| Aug 7, 2026 | 116.10 | 116.70 | 115.70 | 116.70 | 116.70 | 0.34% | - |
| Aug 6, 2026 | 117.30 | 117.30 | 116.20 | 116.30 | 116.30 | -1.27% | - |
| Aug 5, 2026 | 117.60 | 117.80 | 117.60 | 117.80 | 117.80 | -0.17% | - |
| Aug 4, 2026 | 119.20 | 119.20 | 117.40 | 118.00 | 118.00 | -1.50% | - |
| Aug 3, 2026 | 120.50 | 120.50 | 118.60 | 119.80 | 119.80 | -0.58% | - |
| Jul 31, 2026 | 123.10 | 123.10 | 120.50 | 120.50 | 120.50 | -2.27% | - |