Aeroports de Paris SA (EPA:ADP)
France
· Delayed Price · Currency is EUR 108.40
-0.60 (-0.55%)
Apr 28, 2026, 5:37 PM CET
Aeroports de Paris Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 109.70 | 109.70 | 107.60 | 108.40 | 108.40 | -0.55% | 101,414 |
| Apr 27, 2026 | 109.30 | 110.40 | 109.00 | 109.00 | 109.00 | -0.64% | 64,131 |
| Apr 24, 2026 | 110.50 | 111.90 | 108.90 | 109.70 | 109.70 | 0.83% | 126,120 |
| Apr 23, 2026 | 108.40 | 109.50 | 107.00 | 108.80 | 108.80 | -0.18% | 73,362 |
| Apr 22, 2026 | 111.60 | 111.70 | 108.30 | 109.00 | 109.00 | -2.42% | 122,945 |
| Apr 21, 2026 | 113.50 | 115.30 | 110.70 | 111.70 | 111.70 | -0.36% | 141,232 |
| Apr 20, 2026 | 113.00 | 113.00 | 111.35 | 112.10 | 112.10 | -2.10% | 95,161 |
| Apr 17, 2026 | 110.30 | 115.40 | 109.80 | 114.50 | 114.50 | 3.71% | 134,869 |
| Apr 16, 2026 | 111.40 | 112.30 | 110.00 | 110.40 | 110.40 | -1.16% | 94,315 |
| Apr 15, 2026 | 113.00 | 113.15 | 110.70 | 111.70 | 111.70 | -1.33% | 90,164 |
| Apr 14, 2026 | 113.00 | 113.70 | 112.20 | 113.20 | 113.20 | 0.44% | 93,883 |
| Apr 13, 2026 | 115.20 | 115.40 | 111.70 | 112.70 | 112.70 | -2.93% | 108,394 |
| Apr 10, 2026 | 117.20 | 117.60 | 115.90 | 116.10 | 116.10 | -1.11% | 89,743 |
| Apr 9, 2026 | 117.30 | 118.10 | 116.40 | 117.40 | 117.40 | -0.42% | 108,538 |
| Apr 8, 2026 | 113.20 | 117.90 | 112.40 | 117.90 | 117.90 | 6.70% | 186,792 |
| Apr 7, 2026 | 111.50 | 113.10 | 110.20 | 110.50 | 110.50 | -0.36% | 164,955 |
| Apr 2, 2026 | 107.90 | 110.90 | 107.40 | 110.90 | 110.90 | 1.56% | 143,904 |
| Apr 1, 2026 | 107.00 | 109.60 | 107.00 | 109.20 | 109.20 | 4.40% | 116,440 |
| Mar 31, 2026 | 103.80 | 105.40 | 103.70 | 104.60 | 104.60 | 0.67% | 223,134 |
| Mar 30, 2026 | 103.00 | 105.20 | 103.00 | 103.90 | 103.90 | 0.87% | 144,430 |
| Mar 27, 2026 | 104.80 | 104.90 | 102.90 | 103.00 | 103.00 | -1.53% | 182,158 |
| Mar 26, 2026 | 105.60 | 106.50 | 104.60 | 104.60 | 104.60 | -1.41% | 139,664 |
| Mar 25, 2026 | 104.20 | 106.60 | 103.90 | 106.10 | 106.10 | 3.31% | 118,353 |
| Mar 24, 2026 | 103.50 | 104.30 | 102.10 | 102.70 | 102.70 | -0.96% | 163,580 |
| Mar 23, 2026 | 102.00 | 106.40 | 99.95 | 103.70 | 103.70 | 0.58% | 266,945 |
| Mar 20, 2026 | 104.50 | 105.60 | 102.40 | 103.10 | 103.10 | -0.67% | 293,913 |
| Mar 19, 2026 | 104.40 | 106.90 | 101.80 | 103.80 | 103.80 | 0.19% | 233,560 |
| Mar 18, 2026 | 104.00 | 104.80 | 103.00 | 103.60 | 103.60 | -0.48% | 132,507 |
| Mar 17, 2026 | 103.80 | 105.20 | 103.80 | 104.10 | 104.10 | 0.68% | 116,002 |
| Mar 16, 2026 | 102.50 | 104.40 | 102.10 | 103.40 | 103.40 | 0.19% | 101,817 |
| Mar 13, 2026 | 101.90 | 104.10 | 100.70 | 103.20 | 103.20 | 0.19% | 91,611 |
| Mar 12, 2026 | 105.30 | 105.40 | 103.00 | 103.00 | 103.00 | -2.37% | 100,937 |
| Mar 11, 2026 | 106.50 | 106.50 | 105.00 | 105.50 | 105.50 | -1.12% | 132,000 |
| Mar 10, 2026 | 107.50 | 108.80 | 106.40 | 106.70 | 106.70 | 1.04% | 106,724 |
| Mar 9, 2026 | 105.50 | 106.30 | 104.40 | 105.60 | 105.60 | -1.95% | 80,273 |
| Mar 6, 2026 | 109.50 | 110.50 | 106.60 | 107.70 | 107.70 | -1.19% | 106,194 |
| Mar 5, 2026 | 111.30 | 112.20 | 108.90 | 109.00 | 109.00 | -2.50% | 104,110 |
| Mar 4, 2026 | 111.10 | 112.70 | 110.70 | 111.80 | 111.80 | 0.90% | 87,246 |
| Mar 3, 2026 | 114.00 | 114.00 | 110.80 | 110.80 | 110.80 | -3.32% | 162,518 |
| Mar 2, 2026 | 115.00 | 116.30 | 113.00 | 114.60 | 114.60 | -3.21% | 156,030 |
| Feb 27, 2026 | 119.50 | 119.90 | 118.10 | 118.40 | 118.40 | -0.50% | 191,756 |
| Feb 26, 2026 | 118.40 | 119.20 | 117.10 | 119.00 | 119.00 | 0.34% | 170,061 |
| Feb 25, 2026 | 114.80 | 118.90 | 113.10 | 118.60 | 118.60 | -3.89% | 221,955 |
| Feb 24, 2026 | 120.80 | 123.80 | 120.50 | 123.40 | 123.40 | 2.15% | 101,524 |
| Feb 23, 2026 | 118.00 | 122.20 | 118.00 | 120.80 | 120.80 | 1.85% | 96,376 |
| Feb 20, 2026 | 120.20 | 120.90 | 118.20 | 118.60 | 118.60 | -1.50% | 105,450 |
| Feb 19, 2026 | 120.60 | 122.00 | 118.00 | 120.40 | 120.40 | 1.18% | 203,998 |
| Feb 18, 2026 | 122.20 | 123.30 | 118.30 | 119.00 | 119.00 | -3.17% | 107,813 |
| Feb 17, 2026 | 118.60 | 122.90 | 116.90 | 122.90 | 122.90 | 3.28% | 117,912 |
| Feb 16, 2026 | 116.90 | 121.00 | 116.50 | 119.00 | 119.00 | 2.23% | 114,726 |
| Feb 13, 2026 | 111.00 | 116.50 | 110.00 | 116.40 | 116.40 | -0.60% | 190,982 |
| Feb 12, 2026 | 115.00 | 117.10 | 114.50 | 117.10 | 117.10 | 2.09% | 150,083 |
| Feb 11, 2026 | 114.30 | 116.10 | 113.80 | 114.70 | 114.70 | 1.15% | 84,180 |
| Feb 10, 2026 | 116.70 | 116.70 | 112.60 | 113.40 | 113.40 | -3.32% | 100,273 |
| Feb 9, 2026 | 116.30 | 117.30 | 115.70 | 117.30 | 117.30 | 0.69% | 54,946 |
| Feb 6, 2026 | 114.30 | 117.00 | 114.30 | 116.50 | 116.50 | 1.92% | 78,490 |
| Feb 5, 2026 | 112.10 | 115.00 | 111.60 | 114.30 | 114.30 | 1.60% | 99,798 |
| Feb 4, 2026 | 111.30 | 113.60 | 111.30 | 112.50 | 112.50 | 1.81% | 73,213 |
| Feb 3, 2026 | 111.50 | 111.50 | 110.20 | 110.50 | 110.50 | - | 75,191 |
| Feb 2, 2026 | 111.80 | 112.50 | 110.50 | 110.50 | 110.50 | -0.90% | 59,965 |
| Jan 30, 2026 | 111.50 | 112.80 | 110.30 | 111.50 | 111.50 | 0.63% | 130,315 |
| Jan 29, 2026 | 110.70 | 111.40 | 110.30 | 110.80 | 110.80 | 0.54% | 71,319 |
| Jan 28, 2026 | 110.00 | 110.50 | 109.10 | 110.20 | 110.20 | 0.09% | 43,983 |
| Jan 27, 2026 | 109.50 | 110.10 | 108.60 | 110.10 | 110.10 | 0.64% | 47,438 |
| Jan 26, 2026 | 109.80 | 109.80 | 108.90 | 109.40 | 109.40 | - | 27,556 |
| Jan 23, 2026 | 109.30 | 109.40 | 107.50 | 109.40 | 109.40 | -1.44% | 60,190 |
| Jan 22, 2026 | 109.40 | 111.20 | 108.90 | 111.00 | 111.00 | 3.06% | 64,518 |
| Jan 21, 2026 | 106.70 | 108.80 | 106.70 | 107.70 | 107.70 | - | 38,794 |
| Jan 20, 2026 | 107.70 | 107.70 | 106.40 | 107.70 | 107.70 | -0.46% | 66,161 |
| Jan 19, 2026 | 107.30 | 109.70 | 106.70 | 108.20 | 108.20 | -1.01% | 115,298 |
| Jan 16, 2026 | 109.70 | 110.70 | 108.50 | 109.30 | 109.30 | -0.18% | 71,881 |
| Jan 15, 2026 | 109.70 | 110.00 | 108.60 | 109.50 | 109.50 | - | 60,018 |
| Jan 14, 2026 | 110.20 | 110.60 | 108.70 | 109.50 | 109.50 | -0.64% | 98,989 |
| Jan 13, 2026 | 112.80 | 113.00 | 110.20 | 110.20 | 110.20 | -3.84% | 97,143 |
| Jan 12, 2026 | 115.90 | 115.90 | 113.90 | 114.60 | 114.60 | -1.38% | 67,590 |
| Jan 9, 2026 | 117.10 | 117.10 | 115.20 | 116.20 | 116.20 | -1.27% | 49,962 |
| Jan 8, 2026 | 115.50 | 117.70 | 115.10 | 117.70 | 117.70 | 1.90% | 61,259 |
| Jan 7, 2026 | 114.90 | 117.20 | 114.40 | 115.50 | 115.50 | 0.96% | 80,844 |
| Jan 6, 2026 | 112.20 | 114.40 | 111.70 | 114.40 | 114.40 | 2.51% | 99,858 |
| Jan 5, 2026 | 112.00 | 113.20 | 111.20 | 111.60 | 111.60 | -0.18% | 78,891 |
| Jan 2, 2026 | 110.90 | 111.80 | 110.50 | 111.80 | 111.80 | 0.36% | 45,909 |
| Dec 31, 2025 | 111.10 | 111.40 | 110.60 | 111.40 | 111.40 | -0.27% | 55,994 |
| Dec 30, 2025 | 111.70 | 111.80 | 110.30 | 111.70 | 111.70 | 0.63% | 44,386 |
| Dec 29, 2025 | 111.50 | 112.10 | 110.10 | 111.00 | 111.00 | -0.63% | 82,289 |
| Dec 24, 2025 | 112.00 | 112.40 | 111.20 | 111.70 | 111.70 | -0.27% | 14,683 |
| Dec 23, 2025 | 111.80 | 112.00 | 110.60 | 112.00 | 112.00 | 0.18% | 73,231 |
| Dec 22, 2025 | 112.00 | 112.30 | 110.50 | 111.80 | 111.80 | -0.18% | 96,970 |
| Dec 19, 2025 | 113.70 | 115.90 | 112.00 | 112.00 | 112.00 | -0.88% | 214,866 |
| Dec 18, 2025 | 120.90 | 121.00 | 113.00 | 113.00 | 113.00 | -12.27% | 283,633 |
| Dec 17, 2025 | 128.50 | 129.30 | 128.20 | 128.80 | 128.80 | -0.54% | 61,334 |
| Dec 16, 2025 | 130.70 | 131.50 | 129.50 | 129.50 | 129.50 | -1.15% | 62,496 |
| Dec 15, 2025 | 128.90 | 131.20 | 127.80 | 131.00 | 131.00 | -0.61% | 87,932 |
| Dec 12, 2025 | 130.70 | 133.90 | 130.70 | 131.80 | 131.80 | 1.23% | 110,451 |
| Dec 11, 2025 | 127.20 | 130.30 | 125.70 | 130.20 | 130.20 | 3.83% | 175,178 |
| Dec 10, 2025 | 123.40 | 126.20 | 122.70 | 125.40 | 125.40 | 1.62% | 100,572 |
| Dec 9, 2025 | 123.50 | 124.10 | 122.90 | 123.40 | 123.40 | - | 60,417 |
| Dec 8, 2025 | 122.70 | 124.00 | 122.70 | 123.40 | 123.40 | 0.16% | 39,658 |
| 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 |