Aeroports de Paris SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-24	103.18	103.60	101.40	103.55	98.209	87,068
2025-02-21	105.50	105.50	102.70	102.85	97.545	9,639
2025-02-20	110.10	110.30	105.10	105.95	100.48	10,772
2025-02-19	116.70	117.20	114.10	114.85	108.93	6,796
2025-02-18	117.30	117.30	115.40	116.65	110.63	85,312
2025-02-17	116.00	118.10	115.70	117.95	111.87	83,926
2025-02-14	114.80	117.20	114.70	116.55	110.54	8,508
2025-02-13	112.90	115.90	112.90	114.65	108.74	5,176
2025-02-12	111.85	112.20	110.90	111.15	105.42	4,442
2025-02-11	113.15	113.40	111.30	111.55	105.80	41,078
2025-02-10	112.20	114.40	111.70	112.85	107.03	5,462
2025-02-07	112.00	114.30	111.96	112.30	106.51	2,789
2025-02-06	111.65	111.90	110.60	111.85	106.08	3,299
2025-02-05	111.55	112.40	111.10	111.40	105.65	20,871
2025-02-04	110.10	111.60	110.10	111.55	105.80	3,523
2025-02-03	108.00	110.00	106.20	109.65	103.99	6,026
2025-01-31	110.00	110.30	109.00	110.25	104.56	3,577
2025-01-30	108.90	110.70	108.50	110.45	104.75	74,691
2025-01-29	111.00	111.00	108.40	108.65	103.05	56,010
2025-01-28	111.55	112.90	111.00	111.35	105.61	12,059
2025-01-27	109.05	112.30	108.80	112.15	106.36	292,749
2025-01-24	110.70	112.50	109.20	109.65	103.99	6,735
2025-01-23	109.65	110.50	109.50	110.35	104.66	5,176
2025-01-22	111.35	111.60	109.70	109.95	104.28	3,699
2025-01-21	111.55	111.70	109.90	111.60	105.84	89,646
2025-01-20	110.60	112.40	110.40	111.75	105.99	201,126
2025-01-17	108.70	110.90	108.50	110.65	104.94	6,787
2025-01-16	108.60	108.60	106.20	108.20	102.62	133,937
2025-01-15	106.30	107.80	106.10	106.95	101.43	7,811
2025-01-14	106.50	108.20	106.40	106.75	101.24	10,760
2025-01-13	107.30	107.30	105.30	106.55	101.05	6,115
2025-01-10	109.05	109.30	107.30	107.85	102.29	6,216
2025-01-09	107.35	110.00	107.00	109.70	104.04	9,311
2025-01-08	109.25	109.70	107.00	108.25	102.67	11,657
2025-01-07	110.00	111.30	107.70	110.35	104.66	14,365
2025-01-06	111.45	112.70	110.50	111.65	105.89	14,961
2025-01-03	111.85	112.30	111.30	111.55	105.80	5,804
2025-01-02	111.75	113.10	111.60	112.20	106.41	4,347
2024-12-31	111.50	112.05	111.50	112.05	106.27	234
2024-12-30	111.05	112.00	110.90	111.55	105.80	20,261
2024-12-27	110.50	111.80	110.50	111.40	105.65	2,593
2024-12-24	111.10	111.80	111.10	111.25	105.51	554
2024-12-23	110.60	110.90	110.00	110.55	104.85	200,065
2024-12-20	111.25	111.70	109.80	110.90	105.18	9,620
2024-12-19	110.00	112.30	109.80	112.30	106.51	32,570
2024-12-18	111.05	111.90	110.80	111.70	105.94	2,672
2024-12-17	111.00	111.80	111.00	111.60	105.84	320,380
2024-12-16	113.05	113.10	111.60	112.70	106.89	124,350
2024-12-13	113.55	114.70	113.40	113.65	107.79	10,733
2024-12-12	113.65	115.00	112.60	114.15	108.26	4,549
2024-12-11	113.05	114.20	112.60	114.15	108.26	81,997
2024-12-10	114.00	115.60	113.90	115.10	109.16	10,732
2024-12-09	113.25	114.50	112.90	113.85	107.98	320,405
2024-12-06	114.00	114.90	113.10	113.75	107.88	63,609
2024-12-05	110.50	115.20	110.30	114.45	108.55	156,684
2024-12-04	109.05	110.50	108.50	110.45	104.75	32,621
2024-12-03	107.80	109.70	107.80	109.10	103.47	77,268
2024-12-02	107.45	109.50	107.00	107.95	102.38	9,713
2024-11-29	108.90	110.10	108.40	109.75	104.09	7,252
2024-11-28	107.75	110.80	106.90	109.70	104.04	6,420

← NewerPage 8 of 22 · 1,262 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.