Aeroports de Paris SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	104.30	106.40	104.25	106.40	106.40	80,001
2026-07-23	105.70	105.70	103.70	104.60	104.60	56,441
2026-07-22	106.00	107.40	105.60	105.90	105.90	75,175
2026-07-21	105.90	107.20	105.10	106.30	106.30	84,774
2026-07-20	105.80	107.80	105.00	106.00	106.00	83,218
2026-07-17	108.00	108.00	105.90	106.50	106.50	77,166
2026-07-16	109.40	109.40	106.80	108.30	108.30	58,701
2026-07-15	108.70	110.40	108.50	109.10	109.10	60,894
2026-07-14	110.30	111.10	108.60	109.10	109.10	89,739
2026-07-13	110.90	113.30	110.90	111.40	111.40	97,354
2026-07-10	109.30	111.90	109.10	111.60	111.60	63,376
2026-07-09	110.50	110.60	107.20	108.80	108.80	59,632
2026-07-08	115.00	115.00	109.50	109.50	109.50	150,778
2026-07-07	116.50	118.60	115.80	115.90	115.90	96,504
2026-07-06	115.50	117.80	115.40	116.90	116.90	101,519
2026-07-03	114.80	115.80	114.40	115.80	115.80	52,785
2026-07-02	112.80	114.80	112.10	114.20	114.20	59,104
2026-07-01	115.40	115.50	112.40	112.40	112.40	151,172
2026-06-30	114.90	115.40	114.00	114.00	114.00	270,185
2026-06-29	115.10	115.10	113.00	114.50	114.50	84,437
2026-06-26	114.20	115.70	114.00	115.70	115.70	84,852
2026-06-25	114.60	115.90	114.20	114.70	114.70	181,287
2026-06-24	110.50	115.10	110.50	114.30	114.30	145,802
2026-06-23	110.50	111.60	109.30	110.20	110.20	144,347
2026-06-22	110.10	111.20	108.80	111.20	111.20	119,273
2026-06-19	112.60	112.80	110.20	110.20	110.20	207,226
2026-06-18	109.50	113.50	109.40	113.50	113.50	177,510
2026-06-17	108.80	110.20	108.40	109.90	109.90	227,074
2026-06-16	109.90	111.20	109.00	109.00	109.00	121,711
2026-06-15	109.50	110.60	108.60	110.50	110.50	103,916
2026-06-12	104.00	108.50	104.00	106.30	106.30	156,220
2026-06-11	102.00	102.90	101.50	102.30	102.30	130,340
2026-06-10	103.70	105.10	102.20	102.70	102.70	98,373
2026-06-09	105.40	106.20	103.20	103.20	103.20	159,814
2026-06-08	106.20	107.10	105.50	105.50	105.50	76,789
2026-06-05	107.00	108.00	106.80	107.00	107.00	101,505
2026-06-04	108.10	108.70	106.75	107.00	107.00	63,420
2026-06-03	109.10	110.10	107.90	107.90	107.90	111,451
2026-06-02	109.10	111.90	109.10	109.30	109.30	126,345
2026-06-01	114.90	115.10	111.20	113.30	110.30	107,624
2026-05-29	113.20	116.00	113.00	115.00	111.96	237,387
2026-05-28	112.80	113.60	111.60	113.00	110.01	110,141
2026-05-27	110.90	114.20	110.90	112.90	109.91	65,778
2026-05-26	112.00	113.10	110.30	111.00	108.06	62,880
2026-05-25	110.20	113.40	110.20	113.10	110.11	68,930
2026-05-22	109.10	110.10	108.40	109.20	106.31	75,120
2026-05-21	110.30	112.90	108.40	108.40	105.53	155,779
2026-05-20	104.40	110.80	104.40	110.80	107.87	118,817
2026-05-19	104.20	105.20	103.70	104.70	101.93	88,092
2026-05-18	103.50	105.00	102.10	104.30	101.54	104,303
2026-05-15	107.60	107.60	103.50	104.50	101.73	81,314
2026-05-14	105.70	107.80	105.50	107.80	104.95	115,787
2026-05-13	105.40	105.50	104.10	105.20	102.41	65,882
2026-05-12	105.00	106.10	104.50	105.80	103.00	75,960
2026-05-11	106.30	106.60	105.40	105.60	102.80	85,005
2026-05-08	108.00	108.70	106.30	106.60	103.78	83,397
2026-05-07	108.30	110.50	108.00	108.10	105.24	134,221
2026-05-06	104.70	110.70	104.70	108.20	105.34	202,175
2026-05-05	103.10	104.00	103.00	103.50	100.76	74,309
2026-05-04	105.00	105.00	102.10	102.80	100.08	134,154

← NewerPage 2 of 5 · 254 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-02	3.0000 EUR
2025-06-03	3.0000 EUR
2024-06-10	3.8200 EUR
2023-06-05	3.1300 EUR
2019-12-06	0.7000 EUR
2019-06-07	3.0000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.