Aeroports de Paris SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	102.25	102.25	102.25	102.25	99.520	0
2026-04-30	100.78	103.10	100.40	102.25	99.520	209
2026-04-29	106.80	106.80	99.200	100.50	97.816	15,191
2026-04-28	109.65	109.70	108.20	108.35	105.46	106
2026-04-27	109.45	110.00	109.00	109.40	106.48	2,883
2026-04-24	109.75	112.50	109.00	109.35	106.43	37,563
2026-04-23	108.50	109.60	107.20	109.55	106.62	562
2026-04-22	111.55	112.00	108.85	108.85	105.94	12,310
2026-04-21	113.05	114.20	111.10	111.35	108.38	3,531
2026-04-20	113.10	113.10	111.40	111.40	108.43	1,108
2026-04-17	110.50	114.80	109.90	114.35	111.30	2,444
2026-04-16	111.25	112.10	110.30	110.70	107.74	119,266
2026-04-15	113.30	113.30	111.00	111.50	108.52	237,495
2026-04-14	112.50	113.40	112.40	112.90	109.89	62,499
2026-04-13	115.20	115.20	111.70	113.10	110.08	68
2026-04-10	117.25	117.50	116.20	116.45	113.34	13,910
2026-04-09	116.30	117.90	116.30	117.20	114.07	88,242
2026-04-08	113.20	116.85	113.20	116.85	113.73	102,235
2026-04-07	110.90	112.80	110.45	110.45	107.50	6
2026-04-02	107.90	110.60	107.90	110.25	107.31	943
2026-04-01	108.00	109.50	108.00	108.85	105.94	815
2026-03-31	103.70	105.20	103.70	103.85	101.08	17,510
2026-03-30	103.10	105.00	103.10	103.85	101.08	42
2026-03-27	104.58	104.80	102.70	103.25	100.49	14,221
2026-03-26	105.65	106.70	103.40	105.00	102.20	32,176
2026-03-25	104.10	106.30	102.70	105.95	103.12	13,467
2026-03-24	103.53	104.00	101.60	103.65	100.88	4
2026-03-23	102.58	105.40	100.20	104.40	101.61	9
2026-03-20	103.53	105.40	102.90	103.35	100.59	14,326
2026-03-19	104.40	105.80	102.00	103.65	100.88	20,097
2026-03-18	103.75	106.30	102.10	103.40	100.64	318
2026-03-17	103.65	104.70	103.40	104.30	101.52	11,288
2026-03-16	102.58	104.10	102.20	103.95	101.17	6,675
2026-03-13	102.50	103.70	101.00	102.70	99.958	266
2026-03-12	105.18	106.00	103.30	103.85	101.08	15,560
2026-03-11	107.00	107.00	105.10	105.65	102.83	74,536
2026-03-10	107.00	108.30	107.00	107.40	104.53	1,215
2026-03-09	106.10	106.10	104.80	105.95	103.12	5
2026-03-06	109.45	110.30	106.90	107.95	105.07	5,187
2026-03-05	112.00	113.50	109.10	109.40	106.48	15,025
2026-03-04	112.00	112.60	111.00	111.15	108.18	26
2026-03-03	114.20	114.20	110.90	111.75	108.77	6,102
2026-03-02	115.05	116.00	113.00	114.20	111.15	1,263
2026-02-27	118.80	119.60	118.30	118.75	115.58	834
2026-02-26	118.50	119.30	118.00	119.00	115.82	48,185
2026-02-25	115.05	118.60	114.70	117.40	114.27	129
2026-02-24	121.00	123.50	121.00	123.15	119.86	44
2026-02-23	118.10	122.00	118.10	120.80	117.57	407
2026-02-20	119.05	120.80	118.65	118.65	115.48	2
2026-02-19	118.30	120.65	118.30	118.55	115.38	8,004
2026-02-18	121.75	122.70	118.70	119.25	116.07	319
2026-02-17	118.50	121.65	118.10	121.65	118.40	1,294
2026-02-16	117.00	121.00	117.00	119.30	116.11	1,310
2026-02-13	111.90	116.30	111.90	115.70	112.61	25,834
2026-02-12	115.80	117.10	115.80	116.00	112.90	175
2026-02-11	115.25	116.00	113.90	114.80	111.73	43
2026-02-10	115.45	117.20	113.35	113.35	110.32	38
2026-02-09	116.20	117.30	115.80	116.80	113.68	74
2026-02-06	114.30	116.80	114.20	116.20	113.10	15,925
2026-02-05	112.70	115.00	112.10	114.40	111.35	205

← NewerPage 3 of 22 · 1,262 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.