Aeroports de Paris SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-10	119.30	120.60	119.30	119.75	116.55	49
2025-11-07	119.15	120.20	117.30	118.30	115.14	2
2025-11-06	122.80	122.80	118.95	118.95	115.77	148
2025-11-05	122.70	123.40	121.90	123.15	119.86	12
2025-11-04	120.00	122.30	119.60	122.30	119.03	147
2025-11-03	120.40	120.40	118.70	120.35	117.14	20
2025-10-31	118.50	118.90	117.90	118.75	115.58	1,464
2025-10-30	117.05	118.75	117.00	118.75	115.58	0
2025-10-29	119.65	120.20	117.10	117.10	113.97	831
2025-10-28	120.60	121.10	119.30	120.15	116.94	705
2025-10-27	121.35	121.90	119.30	121.35	118.11	9,406
2025-10-24	124.40	124.40	119.20	121.40	118.16	2,311
2025-10-23	121.75	124.10	121.60	123.35	120.06	317
2025-10-22	120.60	121.85	120.30	121.85	118.60	0
2025-10-21	121.25	121.50	120.00	120.15	116.94	85
2025-10-20	119.55	122.40	119.50	121.50	118.26	122
2025-10-17	117.15	119.40	116.90	119.10	115.92	92
2025-10-16	115.85	117.40	115.00	117.40	114.27	6,895
2025-10-15	115.75	117.50	115.75	116.25	113.15	111
2025-10-14	112.40	114.95	111.80	114.95	111.88	770
2025-10-13	114.30	115.50	113.10	113.20	110.18	7,524
2025-10-10	115.25	115.55	114.10	114.10	111.05	78
2025-10-09	111.55	114.85	111.50	114.85	111.78	136
2025-10-08	109.80	112.70	109.80	112.05	109.06	87
2025-10-07	111.65	111.80	109.40	110.70	107.74	1,081
2025-10-06	113.05	113.10	110.80	112.45	109.45	842
2025-10-03	113.25	113.60	112.20	113.45	110.42	36
2025-10-02	112.90	113.90	112.80	112.85	109.84	14,479
2025-10-01	112.90	113.85	112.70	113.35	110.32	4,599
2025-09-30	110.70	112.30	110.20	111.45	108.47	220
2025-09-29	110.80	111.90	110.80	111.45	108.47	443
2025-09-26	109.65	110.90	109.50	110.75	107.79	24
2025-09-25	110.00	110.30	109.10	109.95	107.01	595
2025-09-24	109.90	110.40	109.90	110.00	107.06	3,064
2025-09-23	109.59	110.20	109.59	109.75	106.82	210
2025-09-22	109.45	109.60	108.50	109.30	106.38	514
2025-09-19	110.50	110.70	109.60	109.95	107.01	616
2025-09-18	110.90	111.20	110.30	110.60	107.65	229
2025-09-17	112.90	112.90	110.90	110.90	107.94	701
2025-09-16	113.85	114.20	113.20	113.75	110.71	3,126
2025-09-15	113.40	114.70	113.40	113.55	110.52	97
2025-09-12	113.15	113.70	112.60	113.20	110.18	197
2025-09-11	112.90	113.50	112.90	113.15	110.13	3,487
2025-09-10	112.50	112.70	111.55	112.25	109.25	1,413
2025-09-09	112.10	112.50	112.10	112.15	109.16	1,080
2025-09-08	111.45	114.10	111.30	111.95	108.96	230
2025-09-05	113.05	113.70	110.50	111.25	108.28	562
2025-09-04	111.30	113.10	111.30	112.90	109.89	4,130
2025-09-03	110.85	110.85	109.90	110.85	107.89	6,509
2025-09-02	111.50	111.50	109.90	109.95	107.01	447
2025-09-01	112.90	113.00	111.80	111.90	108.91	799
2025-08-29	112.90	112.90	111.80	112.25	109.25	491
2025-08-28	113.25	114.00	112.85	113.65	110.62	8,631
2025-08-27	113.75	114.70	113.00	113.40	110.37	7,693
2025-08-26	113.70	117.00	113.70	114.40	111.35	1,274
2025-08-22	122.50	123.40	122.50	123.05	119.76	13,412
2025-08-21	122.80	122.80	121.40	122.50	119.23	12,708
2025-08-20	124.10	124.90	121.70	122.75	119.47	11,106
2025-08-19	121.90	124.40	121.90	123.85	120.54	13,546
2025-08-18	122.00	122.30	121.40	121.55	118.30	227

← NewerPage 5 of 22 · 1,268 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.