Aeroports de Paris SA (EPA:ADP)
France
· Delayed Price · Currency is EUR 123.20
-0.10 (-0.08%)
At close: Dec 5, 2025
Aeroports de Paris Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 123.30 | 123.90 | 122.50 | 123.20 | 123.20 | -0.08% | 47,679 |
| Dec 4, 2025 | 124.60 | 124.80 | 123.10 | 123.30 | 123.30 | -1.04% | 44,497 |
| Dec 3, 2025 | 122.80 | 125.50 | 122.50 | 124.60 | 124.60 | -0.80% | 55,409 |
| Dec 2, 2025 | 126.80 | 127.50 | 125.60 | 125.60 | 125.60 | -0.95% | 72,920 |
| Dec 1, 2025 | 126.90 | 127.20 | 125.60 | 126.80 | 126.80 | 0.40% | 63,257 |
| Nov 28, 2025 | 127.30 | 127.30 | 126.10 | 126.30 | 126.30 | -0.63% | 57,944 |
| Nov 27, 2025 | 125.40 | 127.10 | 125.20 | 127.10 | 127.10 | 1.44% | 43,351 |
| Nov 26, 2025 | 123.80 | 125.30 | 123.00 | 125.30 | 125.30 | 1.54% | 69,456 |
| Nov 25, 2025 | 122.10 | 124.30 | 121.00 | 123.40 | 123.40 | 1.06% | 51,201 |
| Nov 24, 2025 | 121.00 | 122.60 | 120.50 | 122.10 | 122.10 | 1.33% | 99,863 |
| Nov 21, 2025 | 119.70 | 121.70 | 118.70 | 120.50 | 120.50 | 0.42% | 78,076 |
| Nov 20, 2025 | 120.80 | 121.20 | 117.90 | 120.00 | 120.00 | -0.25% | 67,251 |
| Nov 19, 2025 | 119.10 | 121.10 | 117.40 | 120.30 | 120.30 | 1.01% | 51,982 |
| Nov 18, 2025 | 120.80 | 121.00 | 118.30 | 119.10 | 119.10 | -1.57% | 73,467 |
| Nov 17, 2025 | 121.70 | 122.00 | 120.80 | 121.00 | 121.00 | -0.58% | 50,737 |
| Nov 14, 2025 | 121.90 | 123.40 | 121.00 | 121.70 | 121.70 | -0.73% | 58,102 |
| Nov 13, 2025 | 123.70 | 124.90 | 122.60 | 122.60 | 122.60 | -0.89% | 53,987 |
| Nov 12, 2025 | 123.30 | 124.00 | 122.40 | 123.70 | 123.70 | 0.57% | 78,505 |
| Nov 11, 2025 | 120.10 | 123.90 | 119.90 | 123.00 | 123.00 | 2.84% | 61,709 |
| Nov 10, 2025 | 119.00 | 120.60 | 118.10 | 119.60 | 119.60 | 1.36% | 47,626 |
| Nov 7, 2025 | 119.80 | 120.10 | 117.10 | 118.00 | 118.00 | -1.01% | 82,017 |
| Nov 6, 2025 | 122.70 | 122.70 | 118.80 | 119.20 | 119.20 | -2.85% | 94,850 |
| Nov 5, 2025 | 122.20 | 123.50 | 121.90 | 122.70 | 122.70 | -0.08% | 61,954 |
| Nov 4, 2025 | 119.90 | 122.80 | 119.50 | 122.80 | 122.80 | 1.82% | 68,118 |
| Nov 3, 2025 | 118.90 | 120.70 | 118.50 | 120.60 | 120.60 | 1.43% | 58,074 |
| Oct 31, 2025 | 118.50 | 118.90 | 117.80 | 118.90 | 118.90 | 0.34% | 72,009 |
| Oct 30, 2025 | 117.50 | 119.10 | 117.30 | 118.50 | 118.50 | 1.28% | 70,610 |
| Oct 29, 2025 | 120.00 | 120.70 | 117.00 | 117.00 | 117.00 | -2.50% | 85,145 |
| Oct 28, 2025 | 120.90 | 121.10 | 119.30 | 120.00 | 120.00 | -0.99% | 75,103 |
| Oct 27, 2025 | 121.80 | 121.90 | 119.70 | 121.20 | 121.20 | -0.16% | 85,131 |
| Oct 24, 2025 | 124.40 | 124.90 | 119.00 | 121.40 | 121.40 | -1.86% | 106,622 |
| Oct 23, 2025 | 121.80 | 124.20 | 121.80 | 123.70 | 123.70 | 1.56% | 114,713 |
| Oct 22, 2025 | 120.50 | 122.10 | 120.40 | 121.80 | 121.80 | 1.00% | 70,257 |
| Oct 21, 2025 | 121.30 | 121.60 | 119.80 | 120.60 | 120.60 | -0.66% | 143,159 |
| Oct 20, 2025 | 119.90 | 122.60 | 119.00 | 121.40 | 121.40 | 2.45% | 144,463 |
| Oct 17, 2025 | 117.00 | 119.90 | 116.50 | 118.50 | 118.50 | 0.59% | 83,444 |
| Oct 16, 2025 | 115.80 | 117.80 | 114.90 | 117.80 | 117.80 | 1.12% | 58,643 |
| Oct 15, 2025 | 116.10 | 118.00 | 115.60 | 116.50 | 116.50 | 1.66% | 74,857 |
| Oct 14, 2025 | 112.10 | 115.00 | 111.90 | 114.60 | 114.60 | 1.24% | 73,012 |
| Oct 13, 2025 | 114.40 | 115.60 | 112.90 | 113.20 | 113.20 | -1.14% | 59,649 |
| Oct 10, 2025 | 115.00 | 116.20 | 114.10 | 114.50 | 114.50 | -0.17% | 107,850 |
| Oct 9, 2025 | 111.50 | 115.00 | 111.50 | 114.70 | 114.70 | 2.59% | 106,632 |
| Oct 8, 2025 | 109.80 | 113.00 | 109.80 | 111.80 | 111.80 | 1.82% | 130,944 |
| Oct 7, 2025 | 111.70 | 112.10 | 109.10 | 109.80 | 109.80 | -1.70% | 111,223 |
| Oct 6, 2025 | 112.80 | 113.60 | 109.70 | 111.70 | 111.70 | -1.67% | 118,585 |
| Oct 3, 2025 | 113.20 | 114.10 | 112.20 | 113.60 | 113.60 | 0.44% | 66,241 |
| Oct 2, 2025 | 113.00 | 114.10 | 112.10 | 113.10 | 113.10 | 0.35% | 68,347 |
| Oct 1, 2025 | 112.60 | 114.20 | 112.50 | 112.70 | 112.70 | 0.36% | 67,988 |
| Sep 30, 2025 | 110.80 | 112.30 | 110.00 | 112.30 | 112.30 | 1.17% | 161,531 |
| Sep 29, 2025 | 111.10 | 112.50 | 110.60 | 111.00 | 111.00 | 0.09% | 56,754 |
| Sep 26, 2025 | 110.20 | 110.90 | 109.30 | 110.90 | 110.90 | 1.00% | 51,207 |
| Sep 25, 2025 | 110.30 | 110.80 | 109.50 | 109.80 | 109.80 | -0.45% | 59,406 |
| Sep 24, 2025 | 109.70 | 110.40 | 109.40 | 110.30 | 110.30 | 0.64% | 44,415 |
| Sep 23, 2025 | 109.60 | 110.80 | 109.60 | 109.60 | 109.60 | - | 46,201 |
| Sep 22, 2025 | 109.30 | 109.70 | 108.40 | 109.60 | 109.60 | - | 55,091 |
| Sep 19, 2025 | 110.30 | 110.90 | 109.60 | 109.60 | 109.60 | -0.90% | 124,673 |
| Sep 18, 2025 | 110.90 | 112.10 | 110.10 | 110.60 | 110.60 | -0.27% | 47,297 |
| Sep 17, 2025 | 113.00 | 113.50 | 110.90 | 110.90 | 110.90 | -2.03% | 62,116 |
| Sep 16, 2025 | 113.60 | 114.70 | 113.00 | 113.20 | 113.20 | -0.18% | 74,222 |
| Sep 15, 2025 | 113.70 | 115.10 | 113.30 | 113.40 | 113.40 | -0.26% | 53,601 |
| Sep 12, 2025 | 113.10 | 113.70 | 112.20 | 113.70 | 113.70 | 0.71% | 51,326 |
| Sep 11, 2025 | 112.80 | 113.70 | 112.70 | 112.90 | 112.90 | 0.27% | 39,937 |
| Sep 10, 2025 | 112.50 | 112.70 | 111.40 | 112.60 | 112.60 | 0.09% | 52,604 |
| Sep 9, 2025 | 111.70 | 113.50 | 111.70 | 112.50 | 112.50 | 0.45% | 72,284 |
| Sep 8, 2025 | 111.80 | 112.70 | 111.00 | 112.00 | 112.00 | 0.18% | 68,515 |
| Sep 5, 2025 | 113.10 | 113.40 | 110.20 | 111.80 | 111.80 | -1.06% | 63,035 |
| Sep 4, 2025 | 111.00 | 113.65 | 110.80 | 113.00 | 113.00 | 1.99% | 67,023 |
| Sep 3, 2025 | 110.50 | 111.00 | 109.30 | 110.80 | 110.80 | 0.82% | 57,981 |
| Sep 2, 2025 | 111.90 | 111.90 | 109.80 | 109.90 | 109.90 | -1.70% | 54,750 |
| Sep 1, 2025 | 112.40 | 112.90 | 111.80 | 111.80 | 111.80 | -0.45% | 40,360 |
| Aug 29, 2025 | 113.10 | 113.90 | 111.30 | 112.30 | 112.30 | -0.80% | 77,071 |
| Aug 28, 2025 | 113.40 | 114.20 | 112.70 | 113.20 | 113.20 | -0.09% | 68,360 |
| Aug 27, 2025 | 113.80 | 114.80 | 112.90 | 113.30 | 113.30 | -0.35% | 88,019 |
| Aug 26, 2025 | 116.10 | 117.00 | 113.50 | 113.70 | 113.70 | -4.05% | 158,609 |
| Aug 25, 2025 | 123.10 | 123.30 | 118.50 | 118.50 | 118.50 | -3.97% | 78,811 |
| Aug 22, 2025 | 122.60 | 123.40 | 122.30 | 123.40 | 123.40 | 0.73% | 68,578 |
| Aug 21, 2025 | 123.20 | 123.20 | 121.40 | 122.50 | 122.50 | -0.41% | 90,424 |
| Aug 20, 2025 | 124.70 | 124.90 | 121.40 | 123.00 | 123.00 | -1.13% | 78,738 |
| Aug 19, 2025 | 122.00 | 124.40 | 121.90 | 124.40 | 124.40 | 2.05% | 93,513 |
| Aug 18, 2025 | 122.20 | 122.40 | 121.30 | 121.90 | 121.90 | - | 81,363 |
| Aug 15, 2025 | 119.80 | 121.90 | 119.80 | 121.90 | 121.90 | 1.92% | 70,288 |
| Aug 14, 2025 | 118.40 | 120.80 | 118.40 | 119.60 | 119.60 | 1.01% | 97,330 |
| Aug 13, 2025 | 118.30 | 119.00 | 118.00 | 118.40 | 118.40 | -0.08% | 59,455 |
| Aug 12, 2025 | 116.40 | 118.50 | 116.30 | 118.50 | 118.50 | 2.16% | 96,645 |
| Aug 11, 2025 | 113.20 | 116.10 | 113.10 | 116.00 | 116.00 | 2.93% | 92,597 |
| Aug 8, 2025 | 113.50 | 113.50 | 112.40 | 112.70 | 112.70 | -0.35% | 77,621 |
| Aug 7, 2025 | 112.00 | 113.40 | 111.60 | 113.10 | 113.10 | 1.25% | 79,202 |
| Aug 6, 2025 | 112.10 | 112.40 | 110.30 | 111.70 | 111.70 | -0.36% | 53,581 |
| Aug 5, 2025 | 110.00 | 113.70 | 109.90 | 112.10 | 112.10 | 2.37% | 77,423 |
| Aug 4, 2025 | 107.80 | 109.60 | 107.80 | 109.50 | 109.50 | 2.05% | 81,221 |
| Aug 1, 2025 | 105.70 | 107.60 | 105.70 | 107.30 | 107.30 | 0.85% | 85,845 |
| Jul 31, 2025 | 107.50 | 107.60 | 103.50 | 106.40 | 106.40 | -4.23% | 229,363 |
| Jul 30, 2025 | 110.10 | 111.80 | 110.10 | 111.10 | 111.10 | 0.73% | 67,894 |
| Jul 29, 2025 | 112.00 | 112.30 | 110.20 | 110.30 | 110.30 | -1.43% | 75,059 |
| Jul 28, 2025 | 113.40 | 113.60 | 111.90 | 111.90 | 111.90 | -0.18% | 51,504 |
| Jul 25, 2025 | 111.70 | 112.40 | 110.90 | 112.10 | 112.10 | 0.36% | 69,556 |
| Jul 24, 2025 | 111.50 | 111.90 | 110.00 | 111.70 | 111.70 | 0.90% | 90,686 |
| Jul 23, 2025 | 111.10 | 111.70 | 110.40 | 110.70 | 110.70 | 0.91% | 71,557 |
| Jul 22, 2025 | 109.30 | 110.20 | 109.20 | 109.70 | 109.70 | 0.37% | 73,470 |
| Jul 21, 2025 | 109.30 | 110.40 | 108.70 | 109.30 | 109.30 | 0.46% | 49,707 |