Aeroports de Paris SA (VIE:ADPA)
Austria
· Delayed Price · Currency is EUR 109.80
-0.20 (-0.18%)
Last updated: Sep 25, 2025, 11:00 AM CET
Aeroports de Paris Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 110.60 | 110.60 | 109.40 | 109.90 | 109.90 | -0.54% | - |
| Sep 25, 2025 | 110.50 | 110.60 | 109.80 | 110.50 | 110.50 | 0.45% | - |
| Sep 24, 2025 | 109.70 | 110.40 | 109.70 | 110.00 | 110.00 | 0.09% | - |
| Sep 23, 2025 | 110.30 | 110.60 | 109.90 | 109.90 | 109.90 | 0.55% | - |
| Sep 22, 2025 | 109.10 | 109.50 | 109.10 | 109.30 | 109.30 | -0.64% | - |
| Sep 19, 2025 | 110.90 | 110.90 | 110.00 | 110.00 | 110.00 | -0.63% | - |
| Sep 18, 2025 | 111.40 | 111.90 | 110.40 | 110.70 | 110.70 | -0.36% | - |
| Sep 17, 2025 | 113.10 | 113.10 | 111.10 | 111.10 | 111.10 | -1.94% | - |
| Sep 16, 2025 | 113.80 | 113.80 | 113.30 | 113.30 | 113.30 | -0.44% | - |
| Sep 15, 2025 | 113.70 | 114.70 | 113.70 | 113.80 | 113.80 | 0.80% | - |
| Sep 12, 2025 | 113.60 | 113.60 | 112.50 | 112.90 | 112.90 | -0.27% | - |
| Sep 11, 2025 | 113.10 | 113.30 | 113.00 | 113.20 | 113.20 | 0.71% | - |
| Sep 10, 2025 | 112.00 | 112.40 | 111.60 | 112.40 | 112.40 | -0.09% | - |
| Sep 9, 2025 | 112.50 | 112.60 | 112.40 | 112.50 | 112.50 | - | - |
| Sep 8, 2025 | 112.20 | 112.50 | 111.70 | 112.50 | 112.50 | 1.26% | - |
| Sep 5, 2025 | 113.00 | 113.00 | 110.40 | 111.10 | 111.10 | -1.59% | - |
| Sep 4, 2025 | 111.30 | 113.20 | 111.30 | 112.90 | 112.90 | 2.08% | - |
| Sep 3, 2025 | 110.40 | 110.80 | 110.40 | 110.60 | 110.60 | 0.45% | - |
| Sep 2, 2025 | 111.90 | 111.90 | 109.90 | 110.10 | 110.10 | -2.05% | - |
| Sep 1, 2025 | 112.50 | 112.70 | 112.10 | 112.40 | 112.40 | 0.09% | - |
| Aug 29, 2025 | 113.70 | 113.70 | 111.30 | 112.30 | 112.30 | -1.40% | - |
| Aug 28, 2025 | 114.20 | 114.20 | 113.10 | 113.90 | 113.90 | -0.35% | - |
| Aug 27, 2025 | 114.60 | 114.60 | 114.00 | 114.30 | 114.30 | -0.09% | - |
| Aug 26, 2025 | 113.90 | 114.40 | 113.90 | 114.40 | 114.40 | -6.15% | - |
| Aug 25, 2025 | 123.30 | 123.30 | 121.90 | 121.90 | 121.90 | -0.81% | - |
| Aug 22, 2025 | 123.10 | 123.10 | 122.50 | 122.90 | 122.90 | 0.33% | - |
| Aug 21, 2025 | 122.80 | 122.80 | 121.60 | 122.50 | 122.50 | -0.81% | - |
| Aug 20, 2025 | 124.80 | 124.80 | 123.50 | 123.50 | 123.50 | - | - |
| Aug 19, 2025 | 122.30 | 123.50 | 122.30 | 123.50 | 123.50 | 1.56% | - |
| Aug 18, 2025 | 121.90 | 122.10 | 121.60 | 121.60 | 121.60 | -0.16% | 95 |
| Aug 15, 2025 | 120.40 | 121.80 | 120.40 | 121.80 | 121.80 | 1.50% | - |
| Aug 14, 2025 | 118.50 | 120.00 | 118.50 | 120.00 | 120.00 | 1.27% | - |
| Aug 13, 2025 | 118.70 | 118.70 | 118.50 | 118.50 | 118.50 | 0.68% | - |
| Aug 12, 2025 | 116.70 | 117.70 | 116.70 | 117.70 | 117.70 | 2.08% | - |
| Aug 11, 2025 | 113.60 | 115.30 | 113.60 | 115.30 | 115.30 | 2.13% | - |
| Aug 8, 2025 | 113.40 | 113.40 | 112.70 | 112.90 | 112.90 | -0.09% | - |
| Aug 7, 2025 | 112.00 | 113.40 | 112.00 | 113.00 | 113.00 | 1.80% | - |
| Aug 6, 2025 | 112.40 | 112.40 | 110.40 | 111.00 | 111.00 | -1.33% | - |
| Aug 5, 2025 | 110.90 | 112.90 | 110.90 | 112.50 | 112.50 | 2.74% | - |
| Aug 4, 2025 | 108.70 | 109.50 | 108.70 | 109.50 | 109.50 | 2.34% | - |
| Aug 1, 2025 | 106.30 | 107.00 | 106.30 | 107.00 | 107.00 | 2.49% | - |
| Jul 31, 2025 | 105.50 | 105.50 | 104.00 | 104.40 | 104.40 | -6.45% | - |
| Jul 30, 2025 | 110.80 | 111.70 | 110.80 | 111.60 | 111.60 | 0.36% | - |
| Jul 29, 2025 | 112.10 | 112.10 | 111.20 | 111.20 | 111.20 | -0.80% | - |
| Jul 28, 2025 | 113.40 | 113.40 | 112.10 | 112.10 | 112.10 | 0.45% | - |
| Jul 25, 2025 | 111.50 | 111.80 | 111.50 | 111.60 | 111.60 | 0.09% | - |
| Jul 24, 2025 | 110.50 | 111.50 | 110.50 | 111.50 | 111.50 | 0.27% | - |
| Jul 23, 2025 | 110.40 | 111.50 | 110.40 | 111.20 | 111.20 | 1.18% | - |
| Jul 22, 2025 | 109.70 | 109.90 | 109.20 | 109.90 | 109.90 | 0.73% | - |
| Jul 21, 2025 | 109.60 | 110.20 | 109.10 | 109.10 | 109.10 | 0.09% | - |