Aeroports de Paris SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 116.30 | 117.20 | 114.10 | 116.25 | 110.25 | 3,175 |
| 2025-05-21 | 117.65 | 117.80 | 116.60 | 117.15 | 111.11 | 1,984 |
| 2025-05-20 | 117.30 | 118.90 | 117.30 | 118.55 | 112.43 | 7,081 |
| 2025-05-19 | 116.50 | 117.30 | 116.00 | 116.95 | 110.92 | 2,118 |
| 2025-05-16 | 115.75 | 117.00 | 115.50 | 116.95 | 110.92 | 902,848 |
| 2025-05-15 | 114.40 | 116.30 | 114.40 | 115.95 | 109.97 | 83 |
| 2025-05-14 | 113.65 | 114.30 | 113.10 | 113.95 | 108.07 | 11,084 |
| 2025-05-13 | 113.75 | 114.50 | 113.50 | 113.55 | 107.69 | 181 |
| 2025-05-12 | 113.85 | 114.80 | 113.10 | 114.05 | 108.17 | 4,079 |
| 2025-05-09 | 111.50 | 113.25 | 111.50 | 113.25 | 107.41 | 3,325 |
| 2025-05-08 | 112.20 | 112.90 | 111.50 | 111.65 | 105.89 | 275 |
| 2025-05-07 | 113.45 | 113.90 | 112.45 | 112.55 | 106.74 | 5,197 |
| 2025-05-06 | 113.75 | 113.95 | 112.50 | 113.95 | 108.07 | 9,871 |
| 2025-05-02 | 111.20 | 113.20 | 111.20 | 112.95 | 107.12 | 84,259 |
| 2025-05-01 | 110.15 | 110.15 | 110.15 | 110.15 | 104.47 | 0 |
| 2025-04-30 | 109.45 | 110.60 | 109.40 | 110.15 | 104.47 | 1,411 |
| 2025-04-29 | 108.20 | 110.60 | 108.20 | 109.75 | 104.09 | 286 |
| 2025-04-28 | 108.60 | 109.30 | 108.50 | 109.20 | 103.57 | 77,804 |
| 2025-04-25 | 109.25 | 109.90 | 108.00 | 109.45 | 103.80 | 629 |
| 2025-04-24 | 105.20 | 107.00 | 105.20 | 106.65 | 101.15 | 3,319 |
| 2025-04-23 | 105.00 | 106.40 | 105.00 | 105.15 | 99.726 | 4,065 |
| 2025-04-22 | 104.50 | 105.60 | 104.50 | 104.85 | 99.441 | 588 |
| 2025-04-17 | 103.65 | 104.40 | 102.50 | 104.35 | 98.967 | 876 |
| 2025-04-16 | 101.10 | 103.60 | 101.10 | 103.60 | 98.256 | 1,172 |
| 2025-04-15 | 99.100 | 101.55 | 99.100 | 101.55 | 96.312 | 2,284 |
| 2025-04-14 | 97.725 | 99.000 | 96.850 | 99.000 | 93.893 | 195,430 |
| 2025-04-11 | 96.775 | 97.250 | 95.850 | 96.850 | 91.854 | 109 |
| 2025-04-10 | 101.20 | 101.20 | 96.650 | 97.050 | 92.044 | 502,855 |
| 2025-04-09 | 94.300 | 94.550 | 93.600 | 94.050 | 89.199 | 576 |
| 2025-04-08 | 93.650 | 96.600 | 93.650 | 95.975 | 91.024 | 51 |
| 2025-04-07 | 91.000 | 97.400 | 89.400 | 92.525 | 87.752 | 133,611 |
| 2025-04-04 | 95.750 | 97.400 | 93.450 | 94.475 | 89.602 | 8,017 |
| 2025-04-03 | 93.250 | 96.300 | 93.150 | 95.825 | 90.882 | 5,419 |
| 2025-04-02 | 94.525 | 94.700 | 92.500 | 94.550 | 89.673 | 3,613 |
| 2025-04-01 | 94.100 | 95.350 | 94.100 | 94.775 | 89.886 | 5,760 |
| 2025-03-31 | 94.825 | 95.200 | 93.950 | 94.300 | 89.436 | 6,968 |
| 2025-03-28 | 96.875 | 97.150 | 95.900 | 96.025 | 91.072 | 11,115 |
| 2025-03-27 | 97.450 | 97.450 | 96.250 | 96.875 | 91.878 | 6,710 |
| 2025-03-26 | 98.125 | 98.500 | 97.500 | 97.775 | 92.731 | 18,126 |
| 2025-03-25 | 97.925 | 98.650 | 97.650 | 98.625 | 93.538 | 51,474 |
| 2025-03-24 | 98.575 | 99.450 | 97.400 | 97.675 | 92.637 | 8,031 |
| 2025-03-21 | 99.075 | 99.350 | 98.400 | 98.825 | 93.727 | 23,196 |
| 2025-03-20 | 99.800 | 99.800 | 98.450 | 99.475 | 94.344 | 5,185 |
| 2025-03-19 | 99.900 | 99.900 | 98.400 | 99.175 | 94.059 | 107,463 |
| 2025-03-18 | 100.50 | 101.60 | 99.700 | 100.30 | 95.126 | 61,940 |
| 2025-03-17 | 98.100 | 99.800 | 97.900 | 99.675 | 94.533 | 5,397 |
| 2025-03-14 | 97.550 | 97.550 | 96.250 | 97.175 | 92.162 | 128,391 |
| 2025-03-13 | 96.300 | 97.000 | 95.700 | 96.075 | 91.119 | 1,620 |
| 2025-03-12 | 99.450 | 99.450 | 96.500 | 96.825 | 91.830 | 72,074 |
| 2025-03-11 | 100.10 | 100.20 | 98.300 | 98.925 | 93.822 | 173,079 |
| 2025-03-10 | 102.90 | 102.90 | 99.950 | 100.25 | 95.079 | 217,391 |
| 2025-03-07 | 103.38 | 103.60 | 100.70 | 102.00 | 96.738 | 6,053 |
| 2025-03-06 | 102.40 | 104.30 | 101.80 | 103.55 | 98.209 | 94,893 |
| 2025-03-05 | 102.00 | 104.20 | 102.00 | 102.65 | 97.355 | 10,548 |
| 2025-03-04 | 100.30 | 100.30 | 98.850 | 100.10 | 94.936 | 8,537 |
| 2025-03-03 | 98.425 | 101.00 | 98.200 | 100.90 | 95.695 | 181,829 |
| 2025-02-28 | 98.100 | 98.850 | 97.750 | 98.825 | 93.727 | 58,539 |
| 2025-02-27 | 100.40 | 100.40 | 98.700 | 98.925 | 93.822 | 8,401 |
| 2025-02-26 | 102.20 | 102.20 | 100.90 | 101.05 | 95.837 | 37,304 |
| 2025-02-25 | 103.40 | 103.40 | 101.50 | 101.75 | 96.501 | 4,325 |
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.