Aeroports de Paris SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	112.70	115.00	112.10	114.40	111.35	205
2026-02-04	111.50	113.70	111.50	112.55	109.54	51
2026-02-03	110.40	111.50	110.40	111.05	108.08	71
2026-02-02	112.30	112.40	110.70	110.70	107.74	78
2026-01-30	110.80	112.70	110.80	111.45	108.47	756
2026-01-29	110.30	111.40	110.30	110.60	107.65	0
2026-01-28	110.00	110.60	109.40	110.15	107.21	31
2026-01-27	109.35	110.10	109.10	109.65	106.72	233
2026-01-26	109.75	111.90	108.80	109.25	106.33	3,793
2026-01-23	109.30	109.30	107.60	108.90	105.99	2,825
2026-01-22	109.05	110.95	109.00	110.95	107.99	4
2026-01-21	107.90	108.40	107.90	107.90	105.02	388
2026-01-20	107.55	108.00	105.10	107.70	104.82	52
2026-01-19	107.85	108.90	105.10	106.85	104.00	16,261
2026-01-16	109.45	110.30	108.90	109.25	106.33	4
2026-01-15	109.45	110.10	108.80	109.65	106.72	3,457
2026-01-14	110.30	110.70	108.60	109.55	106.62	47
2026-01-13	112.90	113.00	110.20	110.65	107.70	247
2026-01-12	115.85	115.90	114.30	115.05	111.98	40
2026-01-09	116.80	117.10	115.40	115.75	112.66	145
2026-01-08	115.25	117.00	115.10	117.00	113.88	597
2026-01-07	114.90	116.90	114.90	115.85	112.76	110
2026-01-06	112.80	113.60	111.90	113.55	110.52	73
2026-01-05	112.00	113.20	111.50	113.15	110.13	230
2026-01-02	111.05	111.60	110.10	111.60	108.62	56
2025-12-31	111.65	112.40	110.75	110.75	107.79	31
2025-12-30	111.45	111.45	110.50	111.45	108.47	2
2025-12-29	111.45	111.90	110.30	111.65	108.67	487
2025-12-24	111.35	112.40	111.25	111.25	108.28	5,347
2025-12-23	111.45	112.00	110.80	111.45	108.47	69
2025-12-22	112.00	112.40	110.60	111.20	108.23	74
2025-12-19	113.35	117.00	112.00	112.30	109.30	563
2025-12-18	121.05	128.40	113.20	114.45	111.39	4,629
2025-12-17	128.30	129.30	128.30	129.30	125.85	22
2025-12-16	130.70	131.30	130.15	130.15	126.67	648
2025-12-15	129.15	131.20	128.20	131.20	127.70	43
2025-12-12	130.70	133.70	130.70	132.00	128.48	240
2025-12-11	125.80	130.10	125.80	129.65	126.19	950
2025-12-10	124.39	125.70	124.39	124.50	121.18	2,429
2025-12-09	123.75	123.90	123.00	123.00	119.72	25,666
2025-12-08	122.70	123.90	122.70	123.35	120.06	37
2025-12-05	122.70	123.80	121.00	122.85	119.57	726
2025-12-04	124.50	124.50	123.30	123.65	120.35	3,299
2025-12-03	124.30	124.90	122.50	124.65	121.32	461
2025-12-02	127.05	127.50	125.60	126.15	122.78	47
2025-12-01	127.15	127.40	126.20	126.90	123.51	2,038
2025-11-28	127.30	127.30	126.20	126.50	123.12	59
2025-11-27	125.40	126.69	125.40	126.65	123.27	1,164
2025-11-26	123.75	124.90	123.10	124.85	121.52	791
2025-11-25	122.10	124.30	121.80	124.30	120.98	189,749
2025-11-24	121.05	122.30	120.90	122.30	119.03	5
2025-11-21	119.90	121.70	119.90	121.25	118.01	2
2025-11-20	120.30	120.90	119.30	120.00	116.80	317
2025-11-19	119.05	120.80	119.00	120.50	117.28	400
2025-11-18	120.70	120.70	118.50	118.75	115.58	30
2025-11-17	121.65	122.00	121.00	121.25	118.01	1
2025-11-14	121.85	122.40	121.10	121.70	118.45	19
2025-11-13	123.35	124.80	122.80	122.80	119.52	73
2025-11-12	122.70	123.80	122.60	123.75	120.45	189,728
2025-11-11	120.90	123.80	119.70	123.50	120.20	50

← NewerPage 4 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.