Skip to main content
Aeroports de Paris SA (EPA:ADP)
France flag France · Delayed Price · Currency is EUR
109.00
+0.10 (0.09%)
Mar 6, 2026, 11:44 AM CET

Aeroports de Paris Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 2026111.30112.20108.90109.00109.00-2.50%104,110
Mar 4, 2026111.10112.70110.70111.80111.800.90%87,246
Mar 3, 2026114.00114.00110.80110.80110.80-3.32%162,518
Mar 2, 2026115.00116.30113.00114.60114.60-3.21%156,030
Feb 27, 2026119.50119.90118.10118.40118.40-0.50%191,756
Feb 26, 2026118.40119.20117.10119.00119.000.34%170,061
Feb 25, 2026114.80118.90113.10118.60118.60-3.89%221,955
Feb 24, 2026120.80123.80120.50123.40123.402.15%101,524
Feb 23, 2026118.00122.20118.00120.80120.801.85%96,376
Feb 20, 2026120.20120.90118.20118.60118.60-1.50%105,450
Feb 19, 2026120.60122.00118.00120.40120.401.18%203,998
Feb 18, 2026122.20123.30118.30119.00119.00-3.17%107,813
Feb 17, 2026118.60122.90116.90122.90122.903.28%117,912
Feb 16, 2026116.90121.00116.50119.00119.002.23%114,726
Feb 13, 2026111.00116.50110.00116.40116.40-0.60%190,982
Feb 12, 2026115.00117.10114.50117.10117.102.09%150,083
Feb 11, 2026114.30116.10113.80114.70114.701.15%84,180
Feb 10, 2026116.70116.70112.60113.40113.40-3.32%100,273
Feb 9, 2026116.30117.30115.70117.30117.300.69%54,946
Feb 6, 2026114.30117.00114.30116.50116.501.92%78,490
Feb 5, 2026112.10115.00111.60114.30114.301.60%99,798
Feb 4, 2026111.30113.60111.30112.50112.501.81%73,213
Feb 3, 2026111.50111.50110.20110.50110.50-75,191
Feb 2, 2026111.80112.50110.50110.50110.50-0.90%59,965
Jan 30, 2026111.50112.80110.30111.50111.500.63%130,315
Jan 29, 2026110.70111.40110.30110.80110.800.54%71,319
Jan 28, 2026110.00110.50109.10110.20110.200.09%43,983
Jan 27, 2026109.50110.10108.60110.10110.100.64%47,438
Jan 26, 2026109.80109.80108.90109.40109.40-27,556
Jan 23, 2026109.30109.40107.50109.40109.40-1.44%60,190
Jan 22, 2026109.40111.20108.90111.00111.003.06%64,518
Jan 21, 2026106.70108.80106.70107.70107.70-38,794
Jan 20, 2026107.70107.70106.40107.70107.70-0.46%66,161
Jan 19, 2026107.30109.70106.70108.20108.20-1.01%115,298
Jan 16, 2026109.70110.70108.50109.30109.30-0.18%71,881
Jan 15, 2026109.70110.00108.60109.50109.50-60,018
Jan 14, 2026110.20110.60108.70109.50109.50-0.64%98,989
Jan 13, 2026112.80113.00110.20110.20110.20-3.84%97,143
Jan 12, 2026115.90115.90113.90114.60114.60-1.38%67,590
Jan 9, 2026117.10117.10115.20116.20116.20-1.27%49,962
Jan 8, 2026115.50117.70115.10117.70117.701.90%61,259
Jan 7, 2026114.90117.20114.40115.50115.500.96%80,844
Jan 6, 2026112.20114.40111.70114.40114.402.51%99,858
Jan 5, 2026112.00113.20111.20111.60111.60-0.18%78,891
Jan 2, 2026110.90111.80110.50111.80111.800.36%45,909
Dec 31, 2025111.10111.40110.60111.40111.40-0.27%55,994
Dec 30, 2025111.70111.80110.30111.70111.700.63%44,386
Dec 29, 2025111.50112.10110.10111.00111.00-0.63%82,289
Dec 24, 2025112.00112.40111.20111.70111.70-0.27%14,683
Dec 23, 2025111.80112.00110.60112.00112.000.18%73,231
Dec 22, 2025112.00112.30110.50111.80111.80-0.18%96,970
Dec 19, 2025113.70115.90112.00112.00112.00-0.88%214,866
Dec 18, 2025120.90121.00113.00113.00113.00-12.27%283,633
Dec 17, 2025128.50129.30128.20128.80128.80-0.54%61,334
Dec 16, 2025130.70131.50129.50129.50129.50-1.15%62,496
Dec 15, 2025128.90131.20127.80131.00131.00-0.61%87,932
Dec 12, 2025130.70133.90130.70131.80131.801.23%110,451
Dec 11, 2025127.20130.30125.70130.20130.203.83%175,178
Dec 10, 2025123.40126.20122.70125.40125.401.62%100,572
Dec 9, 2025123.50124.10122.90123.40123.40-60,417
Dec 8, 2025122.70124.00122.70123.40123.400.16%39,658
Dec 5, 2025123.30123.90122.50123.20123.20-0.08%47,679
Dec 4, 2025124.60124.80123.10123.30123.30-1.04%44,497
Dec 3, 2025122.80125.50122.50124.60124.60-0.80%55,409
Dec 2, 2025126.80127.50125.60125.60125.60-0.95%72,920
Dec 1, 2025126.90127.20125.60126.80126.800.40%63,257
Nov 28, 2025127.30127.30126.10126.30126.30-0.63%57,944
Nov 27, 2025125.40127.10125.20127.10127.101.44%43,351
Nov 26, 2025123.80125.30123.00125.30125.301.54%69,456
Nov 25, 2025122.10124.30121.00123.40123.401.06%51,201
Nov 24, 2025121.00122.60120.50122.10122.101.33%99,863
Nov 21, 2025119.70121.70118.70120.50120.500.42%78,076
Nov 20, 2025120.80121.20117.90120.00120.00-0.25%67,251
Nov 19, 2025119.10121.10117.40120.30120.301.01%51,982
Nov 18, 2025120.80121.00118.30119.10119.10-1.57%73,467
Nov 17, 2025121.70122.00120.80121.00121.00-0.58%50,737
Nov 14, 2025121.90123.40121.00121.70121.70-0.73%58,102
Nov 13, 2025123.70124.90122.60122.60122.60-0.89%53,987
Nov 12, 2025123.30124.00122.40123.70123.700.57%78,505
Nov 11, 2025120.10123.90119.90123.00123.002.84%61,709
Nov 10, 2025119.00120.60118.10119.60119.601.36%47,626
Nov 7, 2025119.80120.10117.10118.00118.00-1.01%82,017
Nov 6, 2025122.70122.70118.80119.20119.20-2.85%94,850
Nov 5, 2025122.20123.50121.90122.70122.70-0.08%61,954
Nov 4, 2025119.90122.80119.50122.80122.801.82%68,118
Nov 3, 2025118.90120.70118.50120.60120.601.43%58,074
Oct 31, 2025118.50118.90117.80118.90118.900.34%72,009
Oct 30, 2025117.50119.10117.30118.50118.501.28%70,610
Oct 29, 2025120.00120.70117.00117.00117.00-2.50%85,145
Oct 28, 2025120.90121.10119.30120.00120.00-0.99%75,103
Oct 27, 2025121.80121.90119.70121.20121.20-0.16%85,131
Oct 24, 2025124.40124.90119.00121.40121.40-1.86%106,622
Oct 23, 2025121.80124.20121.80123.70123.701.56%114,713
Oct 22, 2025120.50122.10120.40121.80121.801.00%70,257
Oct 21, 2025121.30121.60119.80120.60120.60-0.66%143,159
Oct 20, 2025119.90122.60119.00121.40121.402.45%144,463
Oct 17, 2025117.00119.90116.50118.50118.500.59%83,444
Oct 16, 2025115.80117.80114.90117.80117.801.12%58,643
Oct 15, 2025116.10118.00115.60116.50116.501.66%74,857
Oct 14, 2025112.10115.00111.90114.60114.601.24%73,012