Aeroports de Paris SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	119.80	121.90	119.80	121.90	118.67	70,288
2025-08-14	118.40	120.80	118.40	119.60	116.43	97,330
2025-08-13	118.30	119.00	118.00	118.40	115.27	59,455
2025-08-12	116.40	118.50	116.30	118.50	115.36	96,645
2025-08-11	113.20	116.10	113.10	116.00	112.93	92,597
2025-08-08	113.50	113.50	112.40	112.70	109.72	77,621
2025-08-07	112.00	113.40	111.60	113.10	110.11	79,202
2025-08-06	112.10	112.40	110.30	111.70	108.74	53,581
2025-08-05	110.00	113.70	109.90	112.10	109.13	77,423
2025-08-04	107.80	109.60	107.80	109.50	106.60	81,221
2025-08-01	105.70	107.60	105.70	107.30	104.46	85,845
2025-07-31	107.50	107.60	103.50	106.40	103.58	229,363
2025-07-30	110.10	111.80	110.10	111.10	108.16	67,894
2025-07-29	112.00	112.30	110.20	110.30	107.38	75,059
2025-07-28	113.40	113.60	111.90	111.90	108.94	51,504
2025-07-25	111.70	112.40	110.90	112.10	109.13	69,556
2025-07-24	111.50	111.90	110.00	111.70	108.74	90,686
2025-07-23	111.10	111.70	110.40	110.70	107.77	71,557
2025-07-22	109.30	110.20	109.20	109.70	106.80	73,470
2025-07-21	109.30	110.40	108.70	109.30	106.41	49,707
2025-07-18	108.80	109.30	108.50	108.80	105.92	80,461
2025-07-17	108.80	108.80	106.70	108.20	105.34	89,076
2025-07-16	106.10	108.20	106.10	107.90	105.04	141,948
2025-07-15	107.00	107.20	105.90	106.60	103.78	106,338
2025-07-14	105.70	106.90	105.50	106.80	103.97	46,701
2025-07-11	105.60	107.00	105.40	106.50	103.68	64,978
2025-07-10	106.10	106.40	105.40	105.90	103.10	66,912
2025-07-09	106.70	106.70	104.80	105.70	102.90	91,038
2025-07-08	106.80	107.90	106.70	106.70	103.87	58,657
2025-07-07	106.00	107.30	105.90	106.50	103.68	49,716
2025-07-04	107.30	107.30	106.10	106.20	103.39	37,368
2025-07-03	106.50	107.90	106.50	107.60	104.75	61,248
2025-07-02	108.10	108.60	106.40	106.80	103.97	139,823
2025-07-01	106.80	108.40	106.50	108.20	105.34	81,511
2025-06-30	106.10	106.60	105.40	106.40	103.58	102,290
2025-06-27	106.60	106.70	103.80	105.50	102.71	88,562
2025-06-26	106.80	107.30	105.30	106.00	103.19	134,623
2025-06-25	105.80	107.40	105.30	106.80	103.97	108,263
2025-06-24	105.80	106.50	104.50	106.00	103.19	150,071
2025-06-23	103.40	104.70	102.10	102.50	99.786	111,157
2025-06-20	104.20	105.60	104.20	104.50	101.73	608,515
2025-06-19	106.60	106.70	103.50	104.00	101.25	108,745
2025-06-18	107.00	108.10	105.80	106.90	104.07	194,008
2025-06-17	108.70	108.90	106.80	106.80	103.97	124,818
2025-06-16	108.10	109.70	108.00	109.40	106.50	111,399
2025-06-13	109.70	109.80	107.60	107.80	104.95	84,996
2025-06-12	112.50	112.80	110.30	110.90	107.96	83,713
2025-06-11	111.10	111.80	110.70	111.30	108.35	93,038
2025-06-10	112.10	113.00	110.50	111.10	108.16	90,962
2025-06-09	113.40	113.40	111.70	111.90	108.94	68,980
2025-06-06	113.00	113.80	113.00	113.00	110.01	53,943
2025-06-05	114.30	114.60	112.70	112.90	109.91	63,871
2025-06-04	114.10	114.80	113.30	114.20	111.18	81,343
2025-06-03	114.30	115.10	113.50	113.50	110.49	103,335
2025-06-02	117.20	118.10	116.50	117.30	111.27	86,969
2025-05-30	116.50	118.40	116.40	118.10	112.03	392,848
2025-05-29	116.40	117.30	115.90	116.00	110.04	48,783
2025-05-28	115.60	116.30	115.00	116.10	110.14	59,958
2025-05-27	116.10	116.50	115.60	115.80	109.85	89,863
2025-05-26	115.10	116.40	115.10	116.10	110.14	57,057

← NewerPage 6 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.