Aeroports de Paris SA (VIE:ADPA)
Austria · Delayed Price · Currency is EUR 107.00
+0.50 (0.47%)
Last updated: Jul 21, 2026, 1:00 PM CET
VIE:ADPA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 105.50 | 106.50 | 105.50 | 106.50 | 106.50 | - | - |
| Jul 17, 2026 | 107.30 | 107.30 | 106.20 | 106.50 | 106.50 | -1.48% | - |
| Jul 16, 2026 | 108.90 | 108.90 | 107.30 | 108.10 | 108.10 | -1.37% | - |
| Jul 15, 2026 | 108.90 | 109.60 | 108.90 | 109.60 | 109.60 | -0.99% | - |
| Jul 14, 2026 | 110.00 | 110.70 | 108.70 | 110.70 | 110.70 | -0.98% | - |
| Jul 13, 2026 | 111.20 | 113.20 | 111.20 | 111.80 | 111.80 | 0.81% | - |
| Jul 10, 2026 | 109.10 | 111.50 | 109.10 | 110.90 | 110.90 | 1.84% | - |
| Jul 9, 2026 | 109.80 | 109.80 | 107.80 | 108.90 | 108.90 | -0.82% | - |
| Jul 8, 2026 | 114.60 | 114.60 | 109.80 | 109.80 | 109.80 | -5.67% | - |
| Jul 7, 2026 | 117.70 | 117.70 | 116.40 | 116.40 | 116.40 | -0.09% | - |
| Jul 6, 2026 | 115.70 | 117.40 | 115.70 | 116.50 | 116.50 | 0.78% | - |
| Jul 3, 2026 | 114.70 | 115.60 | 114.60 | 115.60 | 115.60 | 1.14% | - |
| Jul 2, 2026 | 112.40 | 114.60 | 112.40 | 114.30 | 114.30 | 0.97% | - |
| Jul 1, 2026 | 114.40 | 114.40 | 113.20 | 113.20 | 113.20 | -1.48% | - |
| Jun 30, 2026 | 114.80 | 114.90 | 114.60 | 114.90 | 114.90 | 0.61% | - |
| Jun 29, 2026 | 113.80 | 114.30 | 113.30 | 114.20 | 114.20 | -0.95% | - |
| Jun 26, 2026 | 114.50 | 115.30 | 114.30 | 115.30 | 115.30 | 0.26% | - |
| Jun 25, 2026 | 115.20 | 115.40 | 114.90 | 115.00 | 115.00 | 0.09% | - |
| Jun 24, 2026 | 110.90 | 114.90 | 110.90 | 114.90 | 114.90 | 4.26% | - |
| Jun 23, 2026 | 110.30 | 111.10 | 109.60 | 110.20 | 110.20 | -0.27% | - |
| Jun 22, 2026 | 109.90 | 110.50 | 109.50 | 110.50 | 110.50 | 0.09% | - |
| Jun 19, 2026 | 112.80 | 112.80 | 110.40 | 110.40 | 110.40 | -2.13% | - |
| Jun 18, 2026 | 110.60 | 112.80 | 110.60 | 112.80 | 112.80 | 2.83% | - |
| Jun 17, 2026 | 108.60 | 109.90 | 108.60 | 109.70 | 109.70 | - | - |
| Jun 16, 2026 | 110.30 | 110.50 | 109.70 | 109.70 | 109.70 | - | - |
| Jun 15, 2026 | 110.30 | 110.30 | 108.90 | 109.70 | 109.70 | 3.49% | - |
| Jun 12, 2026 | 106.30 | 108.30 | 106.00 | 106.00 | 106.00 | 3.41% | - |
| Jun 11, 2026 | 102.30 | 102.50 | 101.90 | 102.50 | 102.50 | -0.68% | - |
| Jun 10, 2026 | 103.80 | 104.10 | 103.20 | 103.20 | 103.20 | -1.24% | - |
| Jun 9, 2026 | 104.70 | 105.70 | 104.50 | 104.50 | 104.50 | -1.88% | - |
| Jun 8, 2026 | 105.60 | 106.50 | 105.60 | 106.50 | 106.50 | -0.84% | - |
| Jun 5, 2026 | 107.60 | 107.80 | 106.90 | 107.40 | 107.40 | 0.37% | - |
| Jun 4, 2026 | 107.90 | 108.40 | 107.00 | 107.00 | 107.00 | -1.29% | - |
| Jun 3, 2026 | 109.20 | 109.80 | 108.40 | 108.40 | 108.40 | -1.81% | - |
| Jun 2, 2026 | 110.00 | 111.10 | 110.00 | 110.40 | 110.40 | 2.60% | - |
| Jun 1, 2026 | 113.20 | 113.30 | 111.40 | 111.40 | 107.60 | -3.21% | - |
| May 29, 2026 | 115.00 | 115.10 | 114.30 | 115.10 | 111.17 | 1.95% | - |
| May 28, 2026 | 112.80 | 113.10 | 111.70 | 112.90 | 109.05 | -0.35% | - |
| May 27, 2026 | 112.60 | 113.80 | 112.60 | 113.30 | 109.44 | 2.44% | - |
| May 26, 2026 | 113.00 | 113.00 | 110.60 | 110.60 | 106.83 | -1.78% | - |
| May 25, 2026 | 111.60 | 113.20 | 111.60 | 112.60 | 108.76 | 3.11% | - |
| May 22, 2026 | 108.80 | 109.80 | 108.80 | 109.20 | 105.48 | - | - |
| May 21, 2026 | 110.00 | 111.80 | 109.20 | 109.20 | 105.48 | -0.73% | 97 |
| May 20, 2026 | 104.90 | 110.00 | 104.90 | 110.00 | 106.25 | 5.16% | - |
| May 19, 2026 | 104.40 | 104.60 | 104.20 | 104.60 | 101.03 | 0.58% | - |
| May 18, 2026 | 102.90 | 104.10 | 102.90 | 104.00 | 100.45 | -1.14% | - |
| May 15, 2026 | 106.90 | 106.90 | 105.20 | 105.20 | 101.61 | -2.14% | - |
| May 14, 2026 | 106.40 | 107.50 | 106.40 | 107.50 | 103.83 | 2.28% | - |
| May 13, 2026 | 105.60 | 105.60 | 104.40 | 105.10 | 101.51 | -0.66% | - |
| May 12, 2026 | 104.80 | 105.80 | 104.80 | 105.80 | 102.19 | -0.38% | - |