Aeroports de Paris SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	107.50	108.90	106.80	108.50	108.50	100,003
2026-10-15	105.60	107.90	105.60	107.40	107.40	77,070
2026-10-14	106.00	106.80	104.90	105.30	105.30	89,767
2026-10-13	103.90	105.60	103.80	105.50	105.50	65,261
2026-10-12	104.30	104.70	102.70	103.90	103.90	88,416
2026-10-09	103.60	103.90	102.40	103.70	103.70	86,452
2026-10-08	104.80	105.00	101.30	102.10	102.10	112,571
2026-10-07	107.50	107.80	105.20	105.20	105.20	140,235
2026-10-06	107.40	110.30	105.90	109.60	109.60	152,061
2026-10-05	106.60	107.50	106.20	107.10	107.10	87,154
2026-10-02	104.60	108.10	104.40	107.50	107.50	152,279
2026-10-01	106.10	107.20	104.00	104.30	104.30	174,053
2026-09-30	110.30	111.10	107.30	107.30	107.30	420,586
2026-09-29	107.50	110.40	105.80	109.70	109.70	126,983
2026-09-28	112.00	112.40	110.50	110.50	110.50	102,777
2026-09-25	109.00	111.90	108.90	110.80	110.80	80,180
2026-09-24	109.00	110.80	108.10	108.10	108.10	133,905
2026-09-23	111.80	111.80	109.30	109.40	109.40	65,505
2026-09-22	107.40	112.60	107.40	111.60	111.60	107,541
2026-09-21	108.50	108.70	106.80	107.20	107.20	106,022
2026-09-18	108.00	109.40	107.60	108.30	108.30	282,226
2026-09-17	108.60	109.30	107.60	108.70	108.70	85,994
2026-09-16	108.60	109.00	106.50	107.20	107.20	113,496
2026-09-15	108.60	110.30	108.10	108.60	108.60	85,170
2026-09-14	108.50	109.50	107.70	108.90	108.90	75,063
2026-09-11	109.00	110.10	108.90	108.90	108.90	122,114
2026-09-10	109.00	109.40	107.60	108.30	108.30	115,639
2026-09-09	110.00	110.20	108.30	108.80	108.80	99,832
2026-09-08	110.40	111.90	109.80	111.50	111.50	107,697
2026-09-07	109.00	109.45	107.60	108.20	108.20	61,250
2026-09-04	107.90	109.80	107.20	109.40	109.40	85,892
2026-09-03	106.80	108.10	106.50	107.50	107.50	84,660
2026-09-02	105.50	106.80	105.50	106.60	106.60	92,132
2026-09-01	108.00	108.30	106.00	106.10	106.10	138,153
2026-08-31	108.80	109.40	108.00	108.00	108.00	234,086
2026-08-28	111.70	111.70	108.40	109.20	109.20	106,195
2026-08-27	114.00	114.90	111.00	111.50	111.50	86,288
2026-08-26	115.60	116.30	114.20	114.50	114.50	115,602
2026-08-25	109.60	113.10	109.60	112.50	112.50	85,607
2026-08-24	109.30	110.10	109.10	109.30	109.30	61,938
2026-08-21	109.20	111.10	109.00	109.50	109.50	41,263
2026-08-20	109.60	110.70	108.00	108.60	108.60	55,112
2026-08-19	109.00	111.20	108.90	109.70	109.70	62,280
2026-08-18	108.00	109.80	107.80	108.90	108.90	85,793
2026-08-17	111.00	111.20	108.50	108.60	108.60	68,291
2026-08-14	113.60	114.10	111.00	111.00	111.00	83,379
2026-08-13	114.70	115.10	113.60	113.70	113.70	144,044
2026-08-12	114.50	115.60	114.20	114.30	114.30	70,249
2026-08-11	113.60	114.90	113.20	114.40	114.40	78,135
2026-08-10	116.20	116.20	113.80	113.80	113.80	62,903
2026-08-07	116.10	116.80	115.40	116.20	116.20	94,711
2026-08-06	117.80	118.00	115.60	116.70	116.70	90,542
2026-08-05	117.70	118.10	117.10	117.80	117.80	95,697
2026-08-04	119.60	119.80	117.00	117.40	117.40	98,192
2026-08-03	120.60	121.40	118.10	118.90	118.90	155,914
2026-07-31	123.60	123.70	119.50	119.90	119.90	165,219
2026-07-30	123.30	128.90	121.80	123.00	123.00	387,636
2026-07-29	112.00	113.10	110.70	112.20	112.20	97,406
2026-07-28	109.50	111.80	109.20	111.20	111.20	90,118
2026-07-27	107.80	110.70	107.80	109.40	109.40	137,724

Page 1 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.