Aeroports de Paris SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	111.30	113.60	111.30	112.50	109.52	73,213
2026-02-03	111.50	111.50	110.20	110.50	107.57	75,191
2026-02-02	111.80	112.50	110.50	110.50	107.57	59,965
2026-01-30	111.50	112.80	110.30	111.50	108.55	130,315
2026-01-29	110.70	111.40	110.30	110.80	107.87	71,319
2026-01-28	110.00	110.50	109.10	110.20	107.28	43,983
2026-01-27	109.50	110.10	108.60	110.10	107.18	47,438
2026-01-26	109.80	109.80	108.90	109.40	106.50	27,556
2026-01-23	109.30	109.40	107.50	109.40	106.50	60,190
2026-01-22	109.40	111.20	108.90	111.00	108.06	64,518
2026-01-21	106.70	108.80	106.70	107.70	104.85	38,794
2026-01-20	107.70	107.70	106.40	107.70	104.85	66,161
2026-01-19	107.30	109.70	106.70	108.20	105.34	115,298
2026-01-16	109.70	110.70	108.50	109.30	106.41	71,881
2026-01-15	109.70	110.00	108.60	109.50	106.60	60,018
2026-01-14	110.20	110.60	108.70	109.50	106.60	98,989
2026-01-13	112.80	113.00	110.20	110.20	107.28	97,143
2026-01-12	115.90	115.90	113.90	114.60	111.57	67,590
2026-01-09	117.10	117.10	115.20	116.20	113.12	49,962
2026-01-08	115.50	117.70	115.10	117.70	114.58	61,259
2026-01-07	114.90	117.20	114.40	115.50	112.44	80,844
2026-01-06	112.20	114.40	111.70	114.40	111.37	99,858
2026-01-05	112.00	113.20	111.20	111.60	108.65	78,891
2026-01-02	110.90	111.80	110.50	111.80	108.84	45,909
2025-12-31	111.10	111.40	110.60	111.40	108.45	55,994
2025-12-30	111.70	111.80	110.30	111.70	108.74	44,386
2025-12-29	111.50	112.10	110.10	111.00	108.06	82,289
2025-12-24	112.00	112.40	111.20	111.70	108.74	14,683
2025-12-23	111.80	112.00	110.60	112.00	109.03	73,231
2025-12-22	112.00	112.30	110.50	111.80	108.84	96,970
2025-12-19	113.70	115.90	112.00	112.00	109.03	214,866
2025-12-18	120.90	121.00	113.00	113.00	110.01	283,633
2025-12-17	128.50	129.30	128.20	128.80	125.39	61,334
2025-12-16	130.70	131.50	129.50	129.50	126.07	62,496
2025-12-15	128.90	131.20	127.80	131.00	127.53	87,932
2025-12-12	130.70	133.90	130.70	131.80	128.31	110,451
2025-12-11	127.20	130.30	125.70	130.20	126.75	175,178
2025-12-10	123.40	126.20	122.70	125.40	122.08	100,572
2025-12-09	123.50	124.10	122.90	123.40	120.13	60,417
2025-12-08	122.70	124.00	122.70	123.40	120.13	39,658
2025-12-05	123.30	123.90	122.50	123.20	119.94	47,679
2025-12-04	124.60	124.80	123.10	123.30	120.04	44,497
2025-12-03	122.80	125.50	122.50	124.60	121.30	55,409
2025-12-02	126.80	127.50	125.60	125.60	122.27	72,920
2025-12-01	126.90	127.20	125.60	126.80	123.44	63,257
2025-11-28	127.30	127.30	126.10	126.30	122.96	57,944
2025-11-27	125.40	127.10	125.20	127.10	123.73	43,351
2025-11-26	123.80	125.30	123.00	125.30	121.98	69,456
2025-11-25	122.10	124.30	121.00	123.40	120.13	51,201
2025-11-24	121.00	122.60	120.50	122.10	118.87	99,863
2025-11-21	119.70	121.70	118.70	120.50	117.31	78,076
2025-11-20	120.80	121.20	117.90	120.00	116.82	67,251
2025-11-19	119.10	121.10	117.40	120.30	117.11	51,982
2025-11-18	120.80	121.00	118.30	119.10	115.95	73,467
2025-11-17	121.70	122.00	120.80	121.00	117.80	50,737
2025-11-14	121.90	123.40	121.00	121.70	118.48	58,102
2025-11-13	123.70	124.90	122.60	122.60	119.35	53,987
2025-11-12	123.30	124.00	122.40	123.70	120.42	78,505
2025-11-11	120.10	123.90	119.90	123.00	119.74	61,709
2025-11-10	119.00	120.60	118.10	119.60	116.43	47,626

← NewerPage 4 of 22 · 1,284 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.