Aeroports de Paris SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	103.00	103.50	101.50	101.50	96.285	102,058
2025-02-24	103.30	103.90	101.40	103.90	98.562	147,740
2025-02-21	105.30	105.70	102.50	102.70	97.424	225,387
2025-02-20	111.00	111.70	105.10	105.10	99.700	258,160
2025-02-19	116.00	117.40	114.10	114.70	108.81	73,067
2025-02-18	117.30	117.70	115.10	116.60	110.61	82,930
2025-02-17	116.10	118.20	115.40	117.30	111.27	76,000
2025-02-14	114.80	117.20	114.50	116.70	110.70	103,979
2025-02-13	112.90	115.80	112.90	115.10	109.19	86,040
2025-02-12	111.50	112.30	110.70	111.20	105.49	74,785
2025-02-11	113.40	113.50	111.20	111.50	105.77	63,224
2025-02-10	112.20	113.20	111.70	113.20	107.38	57,502
2025-02-07	112.10	114.40	111.90	112.20	106.44	69,770
2025-02-06	111.40	112.10	110.30	111.50	105.77	71,904
2025-02-05	111.50	112.40	110.80	111.20	105.49	67,921
2025-02-04	110.00	111.70	109.70	111.60	105.87	81,701
2025-02-03	107.10	110.00	106.00	110.00	104.35	99,118
2025-01-31	109.90	110.40	108.90	110.00	104.35	92,527
2025-01-30	108.50	110.80	108.50	110.10	104.44	58,060
2025-01-29	110.80	111.40	108.40	108.40	102.83	66,143
2025-01-28	111.30	112.90	111.00	111.00	105.30	64,982
2025-01-27	108.80	112.50	108.60	111.40	105.68	107,287
2025-01-24	111.10	112.70	109.20	109.60	103.97	80,746
2025-01-23	109.70	110.60	109.50	110.60	104.92	78,935
2025-01-22	111.70	111.80	109.70	109.70	104.06	50,416
2025-01-21	111.60	111.90	109.80	111.40	105.68	95,452
2025-01-20	110.70	112.60	110.20	111.60	105.87	67,952
2025-01-17	108.80	111.00	108.10	110.90	105.20	145,182
2025-01-16	107.70	108.50	106.20	108.30	102.74	91,553
2025-01-15	107.30	107.90	106.00	107.20	101.69	48,828
2025-01-14	107.10	108.20	106.40	106.40	100.93	84,693
2025-01-13	107.10	107.30	105.30	106.50	101.03	87,186
2025-01-10	109.00	109.20	107.30	107.50	101.98	55,251
2025-01-09	107.40	110.00	106.90	109.10	103.49	57,851
2025-01-08	109.60	110.00	107.00	107.90	102.36	109,073
2025-01-07	109.20	111.30	107.40	110.20	104.54	115,346
2025-01-06	112.10	112.70	110.50	111.50	105.77	70,426
2025-01-03	112.10	112.50	111.10	111.80	106.06	62,829
2025-01-02	112.20	113.10	111.70	112.20	106.44	47,175
2024-12-31	111.50	112.30	111.40	111.70	105.96	31,623
2024-12-30	111.10	112.20	111.10	111.70	105.96	52,134
2024-12-27	110.50	111.80	110.50	111.40	105.68	50,289
2024-12-24	110.90	112.00	110.50	110.50	104.82	15,728
2024-12-23	110.40	110.90	109.70	110.70	105.01	48,179
2024-12-20	111.20	111.70	109.70	110.90	105.20	133,198
2024-12-19	109.80	112.40	109.70	111.80	106.06	103,137
2024-12-18	110.80	112.20	110.40	111.30	105.58	87,127
2024-12-17	111.40	111.90	110.80	111.40	105.68	109,644
2024-12-16	112.90	113.00	111.50	112.40	106.63	68,347
2024-12-13	113.80	114.80	113.50	113.80	107.95	84,336
2024-12-12	113.70	115.20	112.60	113.90	108.05	80,892
2024-12-11	112.60	114.10	112.60	113.70	107.86	73,899
2024-12-10	113.90	115.70	113.60	115.00	109.09	92,019
2024-12-09	114.00	114.70	113.00	114.30	108.43	89,644
2024-12-06	114.10	114.90	113.50	113.60	107.76	56,568
2024-12-05	110.30	115.10	110.30	114.20	108.33	256,479
2024-12-04	109.30	110.50	108.20	110.50	104.82	105,616
2024-12-03	107.80	109.70	107.80	109.10	103.49	73,863
2024-12-02	107.30	109.60	107.00	107.90	102.36	100,901
2024-11-29	108.20	110.30	108.20	109.50	103.87	103,796

← NewerPage 8 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.