Aeroports de Paris SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	120.40	121.90	120.40	121.70	118.45	1,548
2025-08-14	118.40	120.70	118.40	119.80	116.60	11,269
2025-08-13	118.30	118.80	118.25	118.25	115.09	1,681
2025-08-12	116.50	118.50	116.50	117.85	114.70	4,026
2025-08-11	113.20	116.00	113.20	115.95	112.85	197
2025-08-08	113.25	113.50	112.70	112.85	109.84	494
2025-08-07	111.90	113.30	111.90	112.90	109.89	1,668
2025-08-06	112.20	112.20	110.40	111.55	108.57	4,051
2025-08-05	110.10	113.50	110.10	112.35	109.35	17,627
2025-08-04	107.75	109.50	107.50	109.25	106.33	120
2025-08-01	106.10	107.50	105.70	107.25	104.39	2,580
2025-07-31	108.00	108.00	103.80	105.55	102.73	7,070
2025-07-30	110.00	111.80	110.00	110.90	107.94	116
2025-07-29	111.85	112.20	110.30	110.35	107.40	147
2025-07-28	113.05	113.60	111.90	112.05	109.06	1,264
2025-07-25	111.65	112.30	111.50	112.30	109.30	10,763
2025-07-24	111.05	111.90	110.20	111.65	108.67	20,415
2025-07-23	111.35	111.40	110.40	110.85	107.89	569
2025-07-22	109.85	110.20	109.30	109.95	107.01	703
2025-07-21	109.15	110.00	108.90	109.05	106.14	98
2025-07-18	108.70	109.20	108.70	108.95	106.04	233
2025-07-17	108.70	108.70	107.00	108.15	105.26	533
2025-07-16	106.10	108.10	106.10	107.90	105.02	1,785
2025-07-15	107.05	107.10	106.20	106.25	103.41	735
2025-07-14	106.20	106.80	105.40	106.60	103.75	108
2025-07-11	105.55	106.70	105.50	106.40	103.56	234
2025-07-10	106.20	106.20	105.50	105.55	102.73	428
2025-07-09	106.80	106.80	104.90	105.70	102.88	100
2025-07-08	106.80	107.90	106.70	106.85	104.00	68,384
2025-07-07	106.20	107.10	106.20	106.45	103.61	1,417
2025-07-04	107.10	107.10	106.20	106.55	103.70	185
2025-07-03	106.90	107.70	106.20	107.40	104.53	288
2025-07-02	107.85	108.50	107.25	107.25	104.39	251
2025-07-01	106.40	108.50	106.40	108.30	105.41	1,009
2025-06-30	105.85	106.60	105.50	106.45	103.61	5,061
2025-06-27	106.00	106.80	104.90	105.00	102.20	792
2025-06-26	106.80	107.40	105.40	106.05	103.22	26
2025-06-25	105.90	106.90	105.90	106.70	103.85	13,015
2025-06-24	104.78	106.20	104.60	106.05	103.22	213,183
2025-06-23	102.98	103.80	102.20	102.20	99.471	244
2025-06-20	104.40	105.50	102.40	105.10	102.29	110,941
2025-06-19	106.60	106.60	103.70	103.75	100.98	16,826
2025-06-18	107.45	107.90	105.80	107.10	104.24	11,038
2025-06-17	108.50	109.20	106.80	107.35	104.48	129,312
2025-06-16	108.10	109.50	108.10	109.50	106.58	2,576
2025-06-13	109.50	109.50	107.80	107.95	105.07	461
2025-06-12	112.50	112.70	110.60	110.60	107.65	1,687
2025-06-11	111.05	111.60	110.80	111.10	108.13	5,148
2025-06-10	111.85	112.60	110.60	110.70	107.74	2,112
2025-06-09	113.05	113.40	111.80	111.80	108.81	678
2025-06-06	113.05	113.70	113.00	113.30	110.27	31
2025-06-05	114.20	114.50	112.80	113.15	110.13	1,198
2025-06-04	114.10	114.70	113.70	114.35	111.30	1,576
2025-06-03	114.30	114.80	113.45	113.45	110.42	1,501
2025-06-02	116.70	117.90	116.60	117.35	111.30	1,730
2025-05-30	116.40	118.40	116.20	117.50	111.44	9,350
2025-05-29	116.10	117.10	116.00	116.50	110.49	270
2025-05-28	115.55	116.50	115.30	115.70	109.73	221
2025-05-27	115.80	116.40	115.80	115.90	109.92	201,139
2025-05-23	116.10	116.20	112.70	113.75	107.88	4,202

← NewerPage 6 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.