Aeroports de Paris SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	110.40	111.30	109.20	109.20	109.20	7,656
2026-10-20	107.45	111.20	107.40	111.20	111.20	1
2026-10-19	107.65	108.40	107.40	108.40	108.40	1
2026-10-16	107.40	108.75	107.40	108.75	108.75	4,722
2026-10-15	105.60	107.50	105.60	107.40	107.40	287
2026-10-14	106.00	106.70	105.20	105.40	105.40	159
2026-10-13	104.00	105.30	101.90	105.20	105.20	6
2026-10-12	104.20	104.50	102.80	103.90	103.90	34,170
2026-10-09	103.55	103.90	102.10	103.45	103.45	3,783
2026-10-08	104.68	104.80	101.80	101.85	101.85	15,451
2026-10-07	107.45	108.90	105.20	106.00	106.00	2,678
2026-10-06	107.25	110.10	107.00	109.80	109.80	8,725
2026-10-05	106.45	107.30	106.40	107.10	107.10	1,715
2026-10-02	104.60	107.60	104.60	106.45	106.45	375
2026-10-01	106.20	107.00	104.70	104.95	104.95	3
2026-09-30	110.50	110.50	107.55	107.55	107.55	13
2026-09-29	107.55	110.40	106.60	109.70	109.70	366
2026-09-28	111.15	111.90	111.00	111.20	111.20	4,922
2026-09-25	109.05	111.40	108.50	110.65	110.65	10
2026-09-24	109.05	110.70	108.35	108.35	108.35	12,122
2026-09-23	111.45	111.70	109.45	109.45	109.45	339
2026-09-22	107.45	112.40	107.40	111.60	111.60	59
2026-09-21	108.50	108.50	107.00	107.40	107.40	5
2026-09-18	108.00	109.24	107.80	107.80	107.80	11,847
2026-09-17	108.60	109.30	108.40	109.15	109.15	12
2026-09-16	108.60	108.60	107.20	107.90	107.90	3,168
2026-09-15	108.60	109.45	108.60	108.60	108.60	4,019
2026-09-14	108.30	108.80	108.00	108.20	108.20	12
2026-09-11	109.05	109.70	109.00	109.30	109.30	15
2026-09-10	109.15	109.30	108.00	108.45	108.45	120
2026-09-09	109.85	111.00	108.50	108.90	108.90	21
2026-09-08	110.40	111.90	110.00	111.50	111.50	1,195
2026-09-07	108.90	109.00	107.90	108.30	108.30	16
2026-09-04	107.85	109.40	107.40	109.40	109.40	5,791
2026-09-03	106.80	108.10	106.50	107.30	107.30	12,594
2026-09-02	106.00	106.80	106.00	106.40	106.40	174
2026-09-01	108.00	108.40	106.00	106.10	106.10	25
2026-08-28	111.65	112.20	108.80	109.15	109.15	10,044
2026-08-27	114.00	114.40	111.30	111.40	111.40	196
2026-08-26	115.15	116.20	114.70	114.70	114.70	27
2026-08-25	110.00	112.50	110.00	112.50	112.50	2
2026-08-24	109.25	109.80	109.20	109.50	109.50	8
2026-08-21	109.45	111.00	109.40	109.65	109.65	3,258
2026-08-20	109.55	110.80	108.10	108.95	108.95	33
2026-08-19	109.00	110.70	109.00	110.40	110.40	917
2026-08-18	108.50	109.70	108.40	108.90	108.90	19
2026-08-17	111.15	112.00	108.60	108.60	108.60	28
2026-08-14	113.55	114.20	111.20	111.20	111.20	374
2026-08-13	114.50	114.90	114.30	114.35	114.35	3
2026-08-12	114.30	115.70	114.30	114.30	114.30	4
2026-08-11	113.90	113.90	111.50	113.40	113.40	3
2026-08-10	116.20	116.20	114.70	114.70	114.70	2
2026-08-07	117.00	117.00	115.50	115.90	115.90	18,160
2026-08-06	117.05	118.00	116.00	116.35	116.35	24,691
2026-08-05	117.40	118.00	117.40	117.45	117.45	279
2026-08-04	119.55	119.70	117.20	117.30	117.30	13
2026-08-03	119.45	121.10	118.70	118.90	118.90	23,327
2026-07-31	122.00	123.70	119.65	119.65	119.65	37,395
2026-07-30	121.95	127.20	121.95	121.95	121.95	17,638
2026-07-29	111.85	112.70	111.10	111.60	111.60	2

Page 1 of 3 · 128 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.