Aeroports de Paris SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	119.80	120.10	117.10	118.00	114.88	82,017
2025-11-06	122.70	122.70	118.80	119.20	116.04	94,850
2025-11-05	122.20	123.50	121.90	122.70	119.45	61,954
2025-11-04	119.90	122.80	119.50	122.80	119.55	68,118
2025-11-03	118.90	120.70	118.50	120.60	117.41	58,074
2025-10-31	118.50	118.90	117.80	118.90	115.75	72,009
2025-10-30	117.50	119.10	117.30	118.50	115.36	70,610
2025-10-29	120.00	120.70	117.00	117.00	113.90	85,145
2025-10-28	120.90	121.10	119.30	120.00	116.82	75,103
2025-10-27	121.80	121.90	119.70	121.20	117.99	85,131
2025-10-24	124.40	124.90	119.00	121.40	118.19	106,622
2025-10-23	121.80	124.20	121.80	123.70	120.42	114,713
2025-10-22	120.50	122.10	120.40	121.80	118.57	70,257
2025-10-21	121.30	121.60	119.80	120.60	117.41	143,159
2025-10-20	119.90	122.60	119.00	121.40	118.19	144,463
2025-10-17	117.00	119.90	116.50	118.50	115.36	83,444
2025-10-16	115.80	117.80	114.90	117.80	114.68	58,643
2025-10-15	116.10	118.00	115.60	116.50	113.42	74,857
2025-10-14	112.10	115.00	111.90	114.60	111.57	73,012
2025-10-13	114.40	115.60	112.90	113.20	110.20	59,649
2025-10-10	115.00	116.20	114.10	114.50	111.47	107,850
2025-10-09	111.50	115.00	111.50	114.70	111.66	106,632
2025-10-08	109.80	113.00	109.80	111.80	108.84	130,944
2025-10-07	111.70	112.10	109.10	109.80	106.89	111,223
2025-10-06	112.80	113.60	109.70	111.70	108.74	118,585
2025-10-03	113.20	114.10	112.20	113.60	110.59	66,241
2025-10-02	113.00	114.10	112.10	113.10	110.11	68,347
2025-10-01	112.60	114.20	112.50	112.70	109.72	67,988
2025-09-30	110.80	112.30	110.00	112.30	109.33	161,531
2025-09-29	111.10	112.50	110.60	111.00	108.06	56,754
2025-09-26	110.20	110.90	109.30	110.90	107.96	51,207
2025-09-25	110.30	110.80	109.50	109.80	106.89	59,406
2025-09-24	109.70	110.40	109.40	110.30	107.38	44,415
2025-09-23	109.60	110.80	109.60	109.60	106.70	46,201
2025-09-22	109.30	109.70	108.40	109.60	106.70	55,091
2025-09-19	110.30	110.90	109.60	109.60	106.70	124,673
2025-09-18	110.90	112.10	110.10	110.60	107.67	47,297
2025-09-17	113.00	113.50	110.90	110.90	107.96	62,116
2025-09-16	113.60	114.70	113.00	113.20	110.20	74,222
2025-09-15	113.70	115.10	113.30	113.40	110.40	53,601
2025-09-12	113.10	113.70	112.20	113.70	110.69	51,326
2025-09-11	112.80	113.70	112.70	112.90	109.91	39,937
2025-09-10	112.50	112.70	111.40	112.60	109.62	52,604
2025-09-09	111.70	113.50	111.70	112.50	109.52	72,284
2025-09-08	111.80	112.70	111.00	112.00	109.03	68,515
2025-09-05	113.10	113.40	110.20	111.80	108.84	63,035
2025-09-04	111.00	113.65	110.80	113.00	110.01	67,023
2025-09-03	110.50	111.00	109.30	110.80	107.87	57,981
2025-09-02	111.90	111.90	109.80	109.90	106.99	54,750
2025-09-01	112.40	112.90	111.80	111.80	108.84	40,360
2025-08-29	113.10	113.90	111.30	112.30	109.33	77,071
2025-08-28	113.40	114.20	112.70	113.20	110.20	68,360
2025-08-27	113.80	114.80	112.90	113.30	110.30	88,019
2025-08-26	116.10	117.00	113.50	113.70	110.69	158,609
2025-08-25	123.10	123.30	118.50	118.50	115.36	78,811
2025-08-22	122.60	123.40	122.30	123.40	120.13	68,578
2025-08-21	123.20	123.20	121.40	122.50	119.26	90,424
2025-08-20	124.70	124.90	121.40	123.00	119.74	78,738
2025-08-19	122.00	124.40	121.90	124.40	121.11	93,513
2025-08-18	122.20	122.40	121.30	121.90	118.67	81,363

← NewerPage 5 of 22 · 1,281 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.