Aeroports de Paris SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	116.10	116.50	112.40	114.20	108.33	110,367
2025-05-22	116.10	117.10	115.50	116.30	110.32	63,655
2025-05-21	117.60	118.00	116.30	116.70	110.70	101,006
2025-05-20	117.30	119.00	116.50	118.30	112.22	103,837
2025-05-19	116.90	117.30	116.00	117.30	111.27	66,047
2025-05-16	115.80	117.20	115.40	117.00	110.99	81,759
2025-05-15	114.50	116.50	114.50	115.80	109.85	101,586
2025-05-14	113.70	114.30	112.80	114.30	108.43	81,889
2025-05-13	113.80	114.50	113.10	113.70	107.86	83,806
2025-05-12	114.10	115.00	112.90	113.70	107.86	102,114
2025-05-09	111.50	113.30	111.50	113.10	107.29	77,369
2025-05-08	112.60	113.40	111.50	111.50	105.77	78,343
2025-05-07	113.60	114.00	112.10	112.50	106.72	135,272
2025-05-06	113.80	114.10	112.10	113.60	107.76	79,868
2025-05-05	113.00	113.80	112.90	113.80	107.95	55,998
2025-05-02	111.20	113.20	111.20	112.70	106.91	118,100
2025-04-30	109.50	110.90	109.00	109.80	104.16	116,404
2025-04-29	108.10	110.80	108.00	109.10	103.49	74,046
2025-04-28	108.90	109.50	108.40	108.50	102.93	97,412
2025-04-25	109.40	110.00	108.00	108.90	103.31	131,125
2025-04-24	104.80	107.00	104.80	107.00	101.50	97,835
2025-04-23	105.20	106.80	104.90	105.20	99.795	121,690
2025-04-22	104.20	105.80	104.00	104.70	99.321	117,460
2025-04-17	103.60	104.50	102.40	104.20	98.847	139,423
2025-04-16	101.10	103.60	100.90	103.40	98.088	114,079
2025-04-15	98.950	101.60	98.950	101.40	96.190	85,142
2025-04-14	97.800	99.200	96.800	98.850	93.771	73,915
2025-04-11	97.150	97.700	95.700	96.950	91.969	87,833
2025-04-10	101.20	101.20	96.650	96.650	91.684	162,237
2025-04-09	93.950	95.700	93.400	94.250	89.408	166,135
2025-04-08	93.750	96.950	93.000	95.750	90.831	157,654
2025-04-07	91.000	99.100	89.500	92.800	88.032	322,795
2025-04-04	95.250	97.600	93.150	93.800	88.981	191,061
2025-04-03	93.150	96.300	92.950	96.300	91.352	182,497
2025-04-02	94.400	94.950	93.750	94.700	89.835	74,906
2025-04-01	94.300	95.250	93.800	95.000	90.119	95,483
2025-03-31	94.500	95.250	93.950	93.950	89.123	201,676
2025-03-28	96.700	97.600	95.800	95.900	90.973	89,410
2025-03-27	96.500	97.500	96.200	96.850	91.874	69,918
2025-03-26	98.450	98.500	97.400	97.500	92.491	42,770
2025-03-25	98.600	99.100	97.600	98.450	93.392	88,251
2025-03-24	99.150	99.750	97.400	97.900	92.870	67,292
2025-03-21	98.650	99.600	98.250	98.500	93.439	241,806
2025-03-20	99.300	99.700	98.150	99.250	94.151	67,143
2025-03-19	99.900	100.40	98.250	99.000	93.914	69,482
2025-03-18	100.00	101.80	99.400	100.40	95.242	94,662
2025-03-17	97.900	99.900	97.900	99.500	94.388	82,307
2025-03-14	96.300	97.700	96.250	97.500	92.491	125,452
2025-03-13	96.000	97.250	95.200	96.250	91.305	87,921
2025-03-12	99.450	99.600	96.450	96.750	91.779	107,119
2025-03-11	100.10	101.00	98.250	98.750	93.677	121,515
2025-03-10	102.80	103.10	99.750	100.00	94.862	125,402
2025-03-07	103.50	103.60	100.60	102.20	96.949	121,772
2025-03-06	102.70	104.00	101.60	103.70	98.372	230,208
2025-03-05	101.90	104.30	101.80	102.10	96.854	146,631
2025-03-04	99.800	100.40	98.800	100.30	95.147	211,141
2025-03-03	98.200	101.20	98.200	100.70	95.526	101,029
2025-02-28	97.900	99.200	97.500	98.650	93.582	442,644
2025-02-27	100.30	100.40	98.650	98.800	93.724	116,500
2025-02-26	102.20	102.30	100.70	101.10	95.906	131,320

← NewerPage 7 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.