IOB - Delayed Quote EUR

Aeroports de Paris SA (0NP8.IL)

Compare
95.20
-0.62
(-0.65%)
As of 2:15:10 PM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 202595.2097.4094.1595.2095.201,833
Apr 3, 202593.2596.3093.1595.8295.825,421
Apr 2, 202594.5394.7092.5094.5594.553,613
Apr 1, 202594.0595.3594.1094.7894.785,762
Mar 31, 202594.8295.2093.9594.3094.306,968
Mar 28, 202596.8897.1595.9096.0396.0311,117
Mar 27, 202597.5397.4596.2596.8896.886,710
Mar 26, 202598.1398.5097.5097.7897.7818,128
Mar 25, 202597.9398.6597.6598.6398.6351,476
Mar 24, 202598.5799.4597.4097.6897.688,032
Mar 21, 202599.0799.3598.4098.8298.8223,198
Mar 20, 2025100.2099.8098.4599.4799.475,185
Mar 19, 2025100.5799.9098.4099.1899.18107,463
Mar 18, 2025100.50101.6099.70100.30100.3061,944
Mar 17, 202598.1099.8097.9099.6899.685,397
Mar 14, 202598.1397.5596.2597.1897.18128,392
Mar 13, 202596.3097.0095.7096.0796.071,619
Mar 12, 202599.6599.4596.5096.8296.8272,074
Mar 11, 2025100.10100.2098.3098.9398.93173,080
Mar 10, 2025102.97102.9099.95100.25100.25217,390
Mar 7, 2025103.38103.60100.70102.00102.006,056
Mar 6, 2025102.40104.30101.80103.55103.5594,915
Mar 5, 2025100.57104.20102.00102.65102.6510,550
Mar 4, 2025100.40100.3098.85100.10100.108,537
Mar 3, 202598.43101.0098.20100.90100.90181,831
Feb 28, 202598.1098.8597.7598.8298.8258,541
Feb 27, 2025100.50100.4098.7098.9398.938,407
Feb 26, 2025102.30102.20100.90101.05101.0537,304
Feb 25, 2025104.00103.40101.50101.75101.754,325
Feb 24, 2025103.18103.60101.40103.55103.5587,069
Feb 21, 2025106.30105.50102.70102.85102.859,644
Feb 20, 2025110.10110.30105.10105.95105.9510,778
Feb 19, 2025116.70117.20114.10114.85114.856,796
Feb 18, 2025117.65117.30115.40116.65116.6585,311
Feb 17, 2025116.00118.10115.70117.95117.9583,927
Feb 14, 2025114.80117.20114.70116.55116.558,512
Feb 13, 2025112.00115.90112.90114.65114.655,176
Feb 12, 2025111.85112.20110.90111.15111.154,442
Feb 11, 2025113.15113.40111.30111.55111.5541,078
Feb 10, 2025112.20113.20111.70112.85112.855,461
Feb 7, 2025112.00114.30111.96112.30112.302,789
Feb 6, 2025111.65111.90110.60111.85111.853,300
Feb 5, 2025111.55112.40111.10111.40111.4020,871
Feb 4, 2025110.00111.60110.10111.55111.553,525
Feb 3, 2025108.00110.00106.20109.65109.656,026
Jan 31, 2025110.00110.30109.00110.25110.253,577
Jan 30, 2025108.90110.70108.50110.45110.4574,692
Jan 29, 2025111.15111.00108.40108.65108.6556,010
Jan 28, 2025111.55112.90111.00111.35111.3512,059
Jan 27, 2025109.05112.30108.80112.15112.15292,747
Jan 24, 2025110.70112.50109.20109.65109.656,736
Jan 23, 2025109.65110.50109.50110.35110.355,177
Jan 22, 2025111.35111.60109.70109.95109.953,700
Jan 21, 2025111.55111.70109.90111.60111.6089,647
Jan 20, 2025110.60112.40110.40111.75111.75201,125
Jan 17, 2025108.70110.90108.50110.65110.656,789
Jan 16, 2025109.55108.60106.20108.20108.20133,938
Jan 15, 2025106.30107.80106.10106.95106.957,811
Jan 14, 2025106.50108.20106.40106.75106.7510,760
Jan 13, 2025107.35107.30105.30106.55106.556,115
Jan 10, 2025109.05109.30107.30107.85107.856,216
Jan 9, 2025107.35110.00107.00109.70109.709,311
Jan 8, 2025109.25109.70107.00108.25108.2511,656
Jan 7, 2025110.00111.30107.70110.35110.3514,365
Jan 6, 2025111.45112.70110.50111.65111.6514,962
Jan 3, 2025111.85112.30111.30111.55111.555,804
Jan 2, 2025111.75113.10111.60112.20112.204,348
Dec 31, 2024111.45111.90111.50112.05112.05234
Dec 30, 2024111.05112.00110.90111.55111.5520,261
Dec 27, 2024110.50111.80110.50111.40111.402,592
Dec 24, 2024110.40111.80111.10111.25111.25554
Dec 23, 2024110.60110.90110.00110.55110.55200,065
Dec 20, 2024111.25111.70109.80110.90110.909,620
Dec 19, 2024110.00112.30109.80112.30112.3032,570
Dec 18, 2024111.05111.90110.80111.70111.702,672
Dec 17, 2024110.90111.80111.00111.60111.60320,380
Dec 16, 2024113.05113.10111.60112.70112.70124,350
Dec 13, 2024113.55114.70113.40113.65113.6510,733
Dec 12, 2024113.65115.00112.60114.15114.154,549
Dec 11, 2024113.05114.20112.60114.15114.1581,997
Dec 10, 2024114.00115.60113.90115.10115.1010,734
Dec 9, 2024113.25114.50112.90113.85113.85320,406
Dec 6, 2024114.00114.90113.10113.75113.7563,611
Dec 5, 2024110.50115.20110.30114.45114.45156,688
Dec 4, 2024109.05110.50108.50110.45110.4532,621
Dec 3, 2024107.65109.70107.80109.10109.1077,270
Dec 2, 2024107.45109.50107.00107.95107.959,712
Nov 29, 2024108.90110.10108.40109.75109.757,252
Nov 28, 2024107.75110.80106.90109.70109.706,458
Nov 27, 2024108.30107.60105.60107.55107.556,593
Nov 26, 2024109.65109.30107.50108.55108.554,726
Nov 25, 2024107.05111.50109.00111.45111.4510,895
Nov 22, 2024107.45108.80107.50108.50108.5010,666
Nov 21, 2024108.70108.80107.00107.45107.458,879
Nov 20, 2024109.05109.90108.50109.35109.358,871
Nov 19, 2024108.80111.20107.00108.05108.056,374
Nov 18, 2024104.97105.90104.60105.15105.153,296
Nov 15, 2024104.50106.40104.40105.35105.354,628
Nov 14, 2024104.00105.40104.30105.15105.152,569
Nov 13, 2024105.18105.60103.20103.75103.75178,726
Nov 12, 2024105.65106.80104.60105.25105.259,488
Nov 11, 2024105.55107.30105.70106.70106.705,483
Nov 8, 2024105.07106.10104.90104.95104.955,438
Nov 7, 2024105.65105.80105.00104.95104.958,332
Nov 6, 2024107.15108.10105.10105.85105.8514,269
Nov 5, 2024107.35107.70106.10106.35106.356,640
Nov 4, 2024107.75109.50107.70107.75107.755,781
Nov 1, 2024108.20108.70107.90107.95107.958,159
Oct 31, 2024108.00108.80107.60108.15108.1519,936
Oct 30, 2024108.90109.00107.80108.20108.204,617
Oct 29, 2024111.45112.40109.50109.60109.603,179
Oct 28, 2024110.20111.70109.90111.65111.655,623
Oct 25, 2024108.00110.40107.50109.75109.7565,067
Oct 24, 2024109.05110.50108.70109.05109.055,014
Oct 23, 2024110.00110.00108.60108.95108.954,857
Oct 22, 2024110.60111.30109.60110.25110.2537,449
Oct 21, 2024111.85113.90110.10110.15110.154,754
Oct 18, 2024113.55113.90112.80112.95112.951,495
Oct 17, 2024115.05115.70113.70114.30114.3026,714
Oct 16, 2024114.00115.10111.60114.45114.4522,204
Oct 15, 2024114.70115.90114.40114.65114.653,752
Oct 14, 2024113.45114.70113.90114.60114.603,238
Oct 11, 2024112.50114.70111.90114.25114.258,091
Oct 10, 2024111.65111.40110.50111.05111.053,256
Oct 9, 2024110.30111.70110.80111.50111.503,477
Oct 8, 2024110.40111.00109.70110.75110.753,812
Oct 7, 2024109.65111.60109.80111.65111.657,270
Oct 4, 2024107.35110.80107.90110.15110.159,560
Oct 3, 2024110.40110.20107.50108.20108.206,485
Oct 2, 2024112.50110.90108.40110.15110.1514,946
Oct 1, 2024117.05116.00111.60112.15112.1530,066
Sep 30, 2024118.20119.00115.00115.15115.1588,750
Sep 27, 2024117.15120.10117.60119.75119.7517,398
Sep 26, 2024114.30116.90114.30116.50116.509,650
Sep 25, 2024114.50114.80113.20113.20113.204,306
Sep 24, 2024117.25117.70115.30115.45115.453,399
Sep 23, 2024115.25117.00115.00116.85116.853,147
Sep 20, 2024118.60119.30114.50114.80114.8086,514
Sep 19, 2024120.00120.70119.60120.05120.0526,369
Sep 18, 2024119.35120.00118.90119.65119.651,855
Sep 17, 2024115.85119.80115.90119.45119.45279,672
Sep 16, 2024115.05116.50114.20115.55115.5535,028
Sep 13, 2024115.45116.00114.00115.45115.4544,982
Sep 12, 2024117.55118.30115.70115.00115.008,120
Sep 11, 2024117.05117.80116.70117.25117.2515,539
Sep 10, 2024117.35118.70116.90117.35117.353,885
Sep 9, 2024117.65118.50117.50117.65117.651,528
Sep 6, 2024117.45119.60117.10117.55117.553,972
Sep 5, 2024116.50119.10116.60117.75117.7570,023
Sep 4, 2024115.45116.20112.80116.35116.35991
Sep 3, 2024118.00117.50116.20116.75116.754,883
Sep 2, 2024118.20118.80117.00118.55118.5534,882
Aug 30, 2024118.10119.40118.49118.85118.8565,721
Aug 29, 2024118.10118.10117.40117.55117.551,430
Aug 28, 2024116.70117.20116.70117.25117.251,379
Aug 27, 2024117.35117.30116.60116.75116.752,185
Aug 23, 2024115.25116.90115.60116.85116.852,039
Aug 22, 2024115.65116.80115.70115.70115.7026,948
Aug 21, 2024115.45116.10115.10115.45115.453,948
Aug 20, 2024115.85116.70115.30115.35115.351,466
Aug 19, 2024114.20115.80114.40115.50115.501,828
Aug 16, 2024116.30115.20114.00114.25114.253,157
Aug 15, 2024114.20115.70113.90114.80114.802,305
Aug 14, 2024113.85116.00112.80113.55113.552,128
Aug 13, 2024112.70113.50112.10113.45113.458,176
Aug 12, 2024113.05113.90112.10112.45112.455,909
Aug 9, 2024112.00112.80109.80112.65112.656,389
Aug 8, 2024110.60110.80109.60109.80109.801,933
Aug 7, 2024114.20113.50111.70111.95111.955,441
Aug 6, 2024113.05114.00111.30112.30112.3079,561
Aug 5, 2024114.00113.30110.00112.90112.908,663
Aug 2, 2024119.75119.00115.40115.40115.408,912
Aug 1, 2024121.45121.10117.30117.65117.653,595
Jul 31, 2024122.00124.70121.20121.65121.653,823
Jul 30, 2024121.15121.70118.70121.35121.352,113
Jul 29, 2024121.65123.40120.70120.80120.803,369
Jul 26, 2024118.60122.20119.00122.05122.055,337
Jul 25, 2024117.85118.50117.20118.20118.2031,877
Jul 24, 2024120.40120.50117.90118.55118.553,586
Jul 23, 2024120.00120.00118.00119.80119.80102,523
Jul 22, 2024118.90120.40117.70119.85119.8511,113
Jul 19, 2024119.30120.60118.60119.35119.355,484
Jul 18, 2024120.70121.90119.60120.65120.6582,631
Jul 17, 2024120.40120.40118.20120.10120.103,662
Jul 16, 2024119.35119.30117.20119.05119.05173,773
Jul 15, 2024119.75120.60118.50119.35119.3573,871
Jul 12, 2024117.45119.80115.10119.60119.605,532
Jul 11, 2024116.20117.20114.90116.65116.65104,291
Jul 10, 2024115.05117.20115.00115.90115.9052,095
Jul 9, 2024116.40120.20113.70114.70114.706,719
Jul 8, 2024118.50120.40117.20117.80117.8015,459
Jul 5, 2024118.40119.90118.40119.55119.553,979
Jul 4, 2024118.40119.60117.20118.60118.6055,811
Jul 3, 2024114.90118.70114.10118.10118.108,589
Jul 2, 2024114.30115.60113.20115.00115.003,916
Jul 1, 2024118.00120.50114.90115.20115.2011,779
Jun 28, 2024113.65114.40112.50113.35113.357,957
Jun 27, 2024114.30114.90113.80113.60113.603,917
Jun 26, 2024116.80117.90114.20114.65114.658,137
Jun 25, 2024117.55118.60115.40116.65116.659,628
Jun 24, 2024114.90118.39114.20117.95117.958,067
Jun 21, 2024117.35117.00114.60115.45115.4533,140
Jun 20, 2024116.20117.30115.00117.25117.257,572
Jun 19, 2024118.00116.50115.80116.45116.455,661
Jun 18, 2024113.05116.30113.50116.05116.055,537
Jun 17, 2024111.05114.30112.20112.95112.9545,079
Jun 14, 2024118.00117.60112.80113.15113.1527,505
Jun 13, 2024120.00120.70118.00118.20118.2028,180
Jun 12, 2024120.00121.10118.30120.95120.9518,744
Jun 11, 2024122.70123.50119.70120.50120.50218,447
Jun 10, 2024 3.82 Dividend
Jun 10, 2024125.45125.10120.80122.25122.255,094
Jun 7, 2024132.10132.90131.30131.95128.131,372
Jun 6, 2024133.05132.50130.50132.50128.662,213
Jun 5, 2024130.30131.20128.90131.25127.451,621
Jun 4, 2024132.00131.90127.90129.70125.954,892
Jun 3, 2024130.90132.80130.90131.90128.082,756
May 31, 2024127.05131.10127.80130.05126.2945,783
May 30, 2024124.40127.60123.70127.45123.764,481
May 29, 2024125.05125.80123.50124.45120.853,578
May 28, 2024126.90127.70126.00125.95122.30202,820
May 24, 2024126.60125.60123.00123.95120.365,731
May 23, 2024127.55127.50126.40127.25123.5764,147
May 22, 2024127.35128.30127.10127.30123.6117,583
May 21, 2024127.45128.60125.30127.50123.8132,568
May 20, 2024126.90128.80126.90128.05124.343,655
May 17, 2024126.50127.50126.50127.00123.3289,147
May 16, 2024127.45127.60126.20127.30123.6127,887
May 15, 2024127.35128.50126.50126.60122.9358,337
May 14, 2024126.20129.00125.80128.00124.2910,430
May 13, 2024125.15127.20125.50125.80122.16125,336
May 10, 2024126.00127.30125.30125.55121.923,033
May 9, 2024124.80127.20125.50125.75122.1128,350
May 8, 2024122.30124.70120.00124.45120.857,228
May 7, 2024122.70123.70122.70122.75119.204,144
May 3, 2024121.65124.20121.60121.80118.27125,777
May 2, 2024117.05122.30118.80120.95117.45338,239
May 1, 2024119.95119.95119.95119.95116.48-
Apr 30, 2024118.70120.70118.70119.95116.4810,327
Apr 29, 2024118.30119.70118.10118.40114.9725,372
Apr 26, 2024119.75120.00116.80118.70115.2638,190
Apr 25, 2024118.60119.30116.59117.15113.7644,104
Apr 24, 2024118.20119.50117.40118.75115.31124,182
Apr 23, 2024118.40118.41117.00118.05114.6381,754
Apr 22, 2024118.60118.95117.40118.70115.26120,335
Apr 19, 2024117.55119.70116.80118.65115.2215,351
Apr 18, 2024119.05119.90118.88119.00115.5531,383
Apr 17, 2024117.05118.40116.00117.90114.4920,533
Apr 16, 2024116.00117.70115.40116.90113.5229,043
Apr 15, 2024119.65120.00116.80116.90113.52112,744
Apr 12, 2024120.60122.60119.39119.75116.2826,570
Apr 11, 2024126.50123.90119.30120.35116.8777,979
Apr 10, 2024127.85127.70123.90124.20120.6032,285
Apr 9, 2024124.30127.10123.50126.15122.50106,473
Apr 8, 2024124.00125.80124.30124.75121.148,746
Apr 5, 2024124.80126.50123.40124.65121.04366,283
Apr 4, 2024126.40127.10125.70126.20122.55176,652