Aeroports de Paris SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	109.50	110.30	109.50	109.60	109.60	12
2026-07-27	107.80	110.10	107.80	108.90	108.90	1,402
2026-07-24	104.58	106.40	104.20	105.85	105.85	9,180
2026-07-23	105.80	105.80	103.85	103.85	103.85	70
2026-07-22	106.30	107.30	105.50	106.60	106.60	11
2026-07-21	105.70	106.80	105.70	106.00	106.00	1,957
2026-07-20	106.00	107.50	103.80	105.90	105.90	31
2026-07-17	108.00	108.00	106.00	106.40	106.40	1,419
2026-07-16	109.35	109.50	107.00	108.30	108.30	19
2026-07-15	108.90	109.90	108.90	109.75	109.75	21
2026-07-14	110.70	110.70	109.00	109.30	109.30	93,933
2026-07-13	110.90	113.00	110.90	111.70	111.70	51
2026-07-10	109.25	111.55	109.20	111.55	111.55	1,165
2026-07-09	109.75	112.70	108.00	108.70	108.70	16,855
2026-07-08	114.70	114.70	109.65	109.65	109.65	8,792
2026-07-07	116.50	118.30	116.50	116.50	116.50	1,311
2026-07-06	115.60	117.40	115.60	117.20	117.20	3
2026-07-03	114.70	115.80	114.70	115.65	115.65	3,936
2026-07-02	112.60	114.70	112.40	114.55	114.55	1,873
2026-07-01	115.50	115.50	112.80	112.80	112.80	0
2026-06-30	114.60	115.00	112.70	114.50	114.50	11,877
2026-06-29	115.05	115.60	113.20	114.20	114.20	2
2026-06-26	114.20	115.35	113.90	115.35	115.35	222
2026-06-25	114.40	115.50	114.40	114.95	114.95	81
2026-06-24	110.50	115.10	110.50	114.75	114.75	132
2026-06-23	110.50	111.00	109.40	110.70	110.70	11,328
2026-06-22	110.30	110.30	109.10	109.60	109.60	155,704
2026-06-19	111.45	113.50	110.20	110.35	110.35	82,840
2026-06-18	109.40	113.50	109.40	112.80	112.80	34
2026-06-17	109.00	109.80	109.00	109.80	109.80	0
2026-06-16	110.60	110.70	109.40	110.70	110.70	159,459
2026-06-15	109.05	110.20	109.00	109.20	109.20	2,101
2026-06-12	104.10	107.00	104.10	106.05	106.05	41
2026-06-11	102.30	102.90	101.70	102.45	102.45	21,455
2026-06-10	104.00	104.80	102.70	102.90	102.90	92
2026-06-09	105.35	105.60	104.50	104.50	104.50	21
2026-06-08	106.60	106.90	105.50	106.30	106.30	71
2026-06-05	106.90	107.80	106.90	107.25	107.25	42
2026-06-04	108.10	108.80	106.85	106.85	106.85	80,437
2026-06-03	109.25	109.80	107.10	108.30	108.30	274
2026-06-02	109.90	111.90	109.90	111.30	111.30	63
2026-06-01	114.90	115.20	111.50	112.10	109.10	34
2026-05-29	113.00	115.55	113.00	115.20	112.12	21
2026-05-28	112.80	113.30	112.50	113.15	110.13	9,108
2026-05-27	110.90	114.00	110.90	113.35	110.32	42
2026-05-26	111.35	111.80	110.40	110.70	107.74	37
2026-05-22	109.10	109.80	109.10	109.10	106.19	12
2026-05-21	110.00	111.20	108.30	109.05	106.14	920
2026-05-20	104.40	110.50	104.40	110.45	107.50	279,037
2026-05-19	104.50	105.10	103.90	104.65	101.86	20,419
2026-05-18	103.53	104.60	102.60	104.15	101.37	1,361
2026-05-15	107.35	109.80	103.65	103.65	100.88	202
2026-05-14	105.45	107.50	103.40	106.65	103.80	514,705
2026-05-13	105.75	106.00	104.60	105.25	102.44	8,780
2026-05-12	105.55	105.70	105.00	105.35	102.54	1
2026-05-11	106.50	106.50	104.30	105.65	102.83	7
2026-05-08	108.00	108.90	106.60	106.60	103.75	31
2026-05-07	108.10	109.10	108.10	108.85	105.94	212
2026-05-06	104.30	110.60	104.30	108.65	105.75	4,343
2026-05-05	103.00	103.90	103.00	103.15	100.40	714

← NewerPage 2 of 22 · 1,267 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.