Aeroports de Paris SA (VIE:ADPA)
Austria
· Delayed Price · Currency is EUR 107.20
-3.90 (-3.51%)
At close: Mar 6, 2026
Aeroports de Paris Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 109.80 | 109.80 | 107.20 | 107.20 | 107.20 | -3.51% | - |
| Mar 5, 2026 | 111.00 | 111.80 | 111.00 | 111.10 | 111.10 | -0.63% | - |
| Mar 4, 2026 | 111.20 | 112.50 | 111.20 | 111.80 | 111.80 | -0.18% | 90 |
| Mar 3, 2026 | 113.00 | 113.00 | 111.80 | 112.00 | 112.00 | -1.75% | - |
| Mar 2, 2026 | 113.40 | 115.10 | 113.40 | 114.00 | 114.00 | -4.12% | - |
| Feb 27, 2026 | 119.20 | 119.20 | 118.30 | 118.90 | 118.90 | 0.76% | - |
| Feb 26, 2026 | 118.00 | 118.90 | 118.00 | 118.00 | 118.00 | 0.60% | - |
| Feb 25, 2026 | 117.20 | 117.90 | 117.20 | 117.30 | 117.30 | -4.63% | - |
| Feb 24, 2026 | 121.80 | 123.20 | 121.80 | 123.00 | 123.00 | 1.57% | - |
| Feb 23, 2026 | 120.00 | 121.90 | 120.00 | 121.10 | 121.10 | 1.85% | - |
| Feb 20, 2026 | 119.90 | 120.00 | 118.90 | 118.90 | 118.90 | -0.08% | - |
| Feb 19, 2026 | 119.80 | 120.80 | 118.40 | 119.00 | 119.00 | - | 430 |
| Feb 18, 2026 | 121.20 | 123.10 | 119.00 | 119.00 | 119.00 | -1.16% | - |
| Feb 17, 2026 | 119.10 | 120.40 | 118.20 | 120.40 | 120.40 | - | - |
| Feb 16, 2026 | 117.00 | 120.40 | 117.00 | 120.40 | 120.40 | 3.53% | 180 |
| Feb 13, 2026 | 113.80 | 116.30 | 113.80 | 116.30 | 116.30 | 0.35% | - |
| Feb 12, 2026 | 115.70 | 116.70 | 115.70 | 115.90 | 115.90 | 0.17% | - |
| Feb 11, 2026 | 114.30 | 115.70 | 114.30 | 115.70 | 115.70 | 2.30% | - |
| Feb 10, 2026 | 115.70 | 115.70 | 113.10 | 113.10 | 113.10 | -2.42% | 87 |
| Feb 9, 2026 | 116.10 | 116.50 | 115.90 | 115.90 | 115.90 | -0.17% | - |
| Feb 6, 2026 | 114.90 | 116.30 | 114.90 | 116.10 | 116.10 | 1.84% | - |
| Feb 5, 2026 | 112.00 | 114.70 | 112.00 | 114.00 | 114.00 | 0.62% | - |
| Feb 4, 2026 | 111.30 | 113.30 | 111.30 | 113.30 | 113.30 | 2.26% | - |
| Feb 3, 2026 | 110.30 | 111.10 | 110.30 | 110.80 | 110.80 | -1.42% | - |
| Feb 2, 2026 | 111.90 | 112.40 | 111.90 | 112.40 | 112.40 | -0.18% | - |
| Jan 30, 2026 | 111.40 | 112.60 | 111.20 | 112.60 | 112.60 | 0.99% | - |
| Jan 29, 2026 | 110.50 | 111.50 | 110.50 | 111.50 | 111.50 | 1.64% | - |
| Jan 28, 2026 | 109.20 | 110.00 | 109.20 | 109.70 | 109.70 | -0.18% | - |
| Jan 27, 2026 | 108.90 | 110.00 | 108.90 | 109.90 | 109.90 | 0.73% | - |
| Jan 26, 2026 | 109.60 | 109.60 | 109.00 | 109.10 | 109.10 | 0.83% | - |
| Jan 23, 2026 | 109.00 | 109.00 | 107.90 | 108.20 | 108.20 | -2.35% | - |
| Jan 22, 2026 | 109.60 | 110.80 | 109.20 | 110.80 | 110.80 | 2.21% | - |
| Jan 21, 2026 | 107.50 | 108.40 | 107.50 | 108.40 | 108.40 | 1.03% | - |
| Jan 20, 2026 | 107.00 | 107.30 | 106.80 | 107.30 | 107.30 | -1.11% | - |
| Jan 19, 2026 | 107.10 | 108.90 | 107.10 | 108.50 | 108.50 | -0.55% | - |
| Jan 16, 2026 | 109.70 | 110.30 | 109.10 | 109.10 | 109.10 | -0.18% | - |
| Jan 15, 2026 | 109.50 | 109.50 | 108.80 | 109.30 | 109.30 | - | - |
| Jan 14, 2026 | 110.00 | 110.00 | 109.10 | 109.30 | 109.30 | -1.44% | - |
| Jan 13, 2026 | 112.60 | 112.60 | 110.40 | 110.90 | 110.90 | -3.57% | - |
| Jan 12, 2026 | 114.90 | 115.00 | 114.40 | 115.00 | 115.00 | -0.69% | - |
| Jan 9, 2026 | 116.70 | 116.70 | 115.10 | 115.80 | 115.80 | -0.77% | - |
| Jan 8, 2026 | 115.30 | 116.70 | 115.30 | 116.70 | 116.70 | 0.60% | - |
| Jan 7, 2026 | 114.50 | 116.90 | 114.50 | 116.00 | 116.00 | 2.20% | - |
| Jan 6, 2026 | 113.10 | 113.50 | 112.10 | 113.50 | 113.50 | 0.89% | - |
| Jan 5, 2026 | 111.60 | 112.50 | 111.60 | 112.50 | 112.50 | 0.90% | - |
| Jan 2, 2026 | 111.30 | 111.50 | 110.60 | 111.50 | 111.50 | 0.72% | - |
| Dec 30, 2025 | 111.50 | 111.50 | 110.70 | 110.70 | 110.70 | -0.72% | - |
| Dec 29, 2025 | 111.40 | 111.50 | 110.40 | 111.50 | 111.50 | 0.18% | - |
| Dec 23, 2025 | 111.30 | 111.30 | 110.80 | 111.30 | 111.30 | 0.18% | - |
| Dec 22, 2025 | 111.40 | 111.40 | 110.70 | 111.10 | 111.10 | -0.98% | - |
| Dec 19, 2025 | 114.60 | 114.60 | 112.20 | 112.20 | 112.20 | -1.75% | - |
| Dec 18, 2025 | 120.20 | 120.20 | 114.20 | 114.20 | 114.20 | -11.13% | - |
| Dec 17, 2025 | 128.50 | 128.60 | 128.40 | 128.50 | 128.50 | -1.98% | - |
| Dec 16, 2025 | 130.60 | 131.30 | 130.60 | 131.10 | 131.10 | 0.08% | - |
| Dec 15, 2025 | 129.00 | 131.00 | 129.00 | 131.00 | 131.00 | -1.73% | - |
| Dec 12, 2025 | 131.80 | 133.30 | 131.80 | 133.30 | 133.30 | 3.01% | - |
| Dec 11, 2025 | 127.60 | 129.40 | 127.60 | 129.40 | 129.40 | 2.94% | - |
| Dec 10, 2025 | 123.40 | 125.70 | 123.40 | 125.70 | 125.70 | 1.86% | - |
| Dec 9, 2025 | 123.80 | 123.80 | 123.40 | 123.40 | 123.40 | -0.16% | - |
| Dec 8, 2025 | 123.30 | 123.70 | 123.30 | 123.60 | 123.60 | 0.65% | - |
| Dec 5, 2025 | 123.00 | 123.50 | 122.80 | 122.80 | 122.80 | -0.41% | - |
| Dec 4, 2025 | 124.30 | 124.40 | 123.30 | 123.30 | 123.30 | -1.52% | - |
| Dec 3, 2025 | 123.60 | 125.20 | 123.60 | 125.20 | 125.20 | -1.11% | - |
| Dec 2, 2025 | 127.10 | 127.10 | 126.60 | 126.60 | 126.60 | - | - |
| Dec 1, 2025 | 126.40 | 126.60 | 125.90 | 126.60 | 126.60 | 0.16% | - |
| Nov 28, 2025 | 127.00 | 127.00 | 126.30 | 126.40 | 126.40 | 0.16% | - |
| Nov 27, 2025 | 125.40 | 126.20 | 125.40 | 126.20 | 126.20 | 1.77% | - |
| Nov 26, 2025 | 124.20 | 124.20 | 123.60 | 124.00 | 124.00 | 0.98% | - |
| Nov 25, 2025 | 122.20 | 122.80 | 121.90 | 122.80 | 122.80 | 1.07% | - |
| Nov 24, 2025 | 121.30 | 121.50 | 121.30 | 121.50 | 121.50 | 0.33% | - |
| Nov 21, 2025 | 119.80 | 121.10 | 119.80 | 121.10 | 121.10 | 1.59% | - |
| Nov 20, 2025 | 120.80 | 120.80 | 119.00 | 119.20 | 119.20 | -1.24% | - |
| Nov 19, 2025 | 119.30 | 120.70 | 118.70 | 120.70 | 120.70 | 1.17% | - |
| Nov 18, 2025 | 121.00 | 121.00 | 119.30 | 119.30 | 119.30 | -1.57% | - |
| Nov 17, 2025 | 121.90 | 121.90 | 121.20 | 121.20 | 121.20 | - | - |
| Nov 14, 2025 | 122.80 | 122.80 | 121.20 | 121.20 | 121.20 | -1.46% | - |
| Nov 13, 2025 | 124.10 | 124.20 | 123.00 | 123.00 | 123.00 | -0.24% | - |
| Nov 12, 2025 | 123.20 | 123.30 | 122.70 | 123.30 | 123.30 | -0.48% | - |
| Nov 11, 2025 | 120.30 | 123.90 | 120.30 | 123.90 | 123.90 | 3.25% | - |
| Nov 10, 2025 | 118.20 | 120.40 | 118.20 | 120.00 | 120.00 | 2.13% | - |
| Nov 7, 2025 | 120.20 | 120.20 | 117.50 | 117.50 | 117.50 | -1.76% | - |
| Nov 6, 2025 | 120.60 | 120.80 | 119.60 | 119.60 | 119.60 | -2.69% | - |
| Nov 5, 2025 | 122.50 | 122.90 | 122.00 | 122.90 | 122.90 | 1.24% | - |
| Nov 4, 2025 | 119.70 | 121.70 | 119.70 | 121.40 | 121.40 | 1.25% | - |
| Nov 3, 2025 | 118.90 | 120.10 | 118.90 | 119.90 | 119.90 | 1.18% | - |
| Oct 31, 2025 | 118.50 | 118.50 | 117.80 | 118.50 | 118.50 | -0.42% | - |
| Oct 30, 2025 | 118.00 | 119.00 | 118.00 | 119.00 | 119.00 | 0.76% | - |
| Oct 29, 2025 | 119.80 | 119.80 | 118.10 | 118.10 | 118.10 | -1.58% | - |
| Oct 28, 2025 | 121.10 | 121.10 | 119.50 | 120.00 | 120.00 | -1.15% | - |
| Oct 27, 2025 | 120.90 | 121.40 | 120.30 | 121.40 | 121.40 | 0.17% | - |
| Oct 24, 2025 | 119.10 | 121.20 | 119.10 | 121.20 | 121.20 | -2.42% | - |
| Oct 23, 2025 | 122.80 | 124.20 | 122.80 | 124.20 | 124.20 | 2.14% | - |
| Oct 22, 2025 | 120.60 | 121.60 | 120.60 | 121.60 | 121.60 | 0.25% | - |
| Oct 21, 2025 | 121.70 | 121.70 | 120.20 | 121.30 | 121.30 | -1.06% | - |
| Oct 20, 2025 | 119.70 | 122.60 | 119.30 | 122.60 | 122.60 | 2.68% | - |
| Oct 17, 2025 | 117.60 | 119.40 | 116.80 | 119.40 | 119.40 | 2.40% | - |
| Oct 16, 2025 | 115.40 | 116.60 | 115.40 | 116.60 | 116.60 | 0.60% | - |
| Oct 15, 2025 | 115.90 | 116.80 | 115.90 | 115.90 | 115.90 | 1.58% | - |
| Oct 14, 2025 | 112.20 | 114.10 | 112.20 | 114.10 | 114.10 | 0.88% | 15 |
| Oct 13, 2025 | 114.70 | 115.30 | 113.10 | 113.10 | 113.10 | -2.16% | - |