Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Paris - Delayed Quote EUR

Aeroports de Paris SA (ADP.PA)

Compare
102.70
-2.40
(-2.28%)
At close: February 21 at 5:35:07 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 21, 2025105.30105.70102.50102.70102.70225,387
Feb 20, 2025111.00111.70105.10105.10105.10258,160
Feb 19, 2025116.00117.40114.10114.70114.7073,067
Feb 18, 2025117.30117.70115.10116.60116.6082,930
Feb 17, 2025116.10118.20115.40117.30117.3076,000
Feb 14, 2025114.80117.20114.50116.70116.70103,979
Feb 13, 2025112.90115.80112.90115.10115.1086,040
Feb 12, 2025111.50112.30110.70111.20111.2074,785
Feb 11, 2025113.40113.50111.20111.50111.5063,224
Feb 10, 2025112.20113.20111.70113.20113.2057,502
Feb 7, 2025112.10114.40111.90112.20112.2069,770
Feb 6, 2025111.40112.10110.30111.50111.5071,904
Feb 5, 2025111.50112.40110.80111.20111.2067,921
Feb 4, 2025110.00111.70109.70111.60111.6081,701
Feb 3, 2025107.10110.00106.00110.00110.0099,118
Jan 31, 2025109.90110.40108.90110.00110.0092,527
Jan 30, 2025108.50110.80108.50110.10110.1058,060
Jan 29, 2025110.80111.40108.40108.40108.4066,143
Jan 28, 2025111.30112.90111.00111.00111.0064,982
Jan 27, 2025108.80112.50108.60111.40111.40107,287
Jan 24, 2025111.10112.70109.20109.60109.6080,746
Jan 23, 2025109.70110.60109.50110.60110.6078,935
Jan 22, 2025111.70111.80109.70109.70109.7050,416
Jan 21, 2025111.60111.90109.80111.40111.4095,452
Jan 20, 2025110.70112.60110.20111.60111.6067,952
Jan 17, 2025108.80111.00108.10110.90110.90145,182
Jan 16, 2025107.70108.50106.20108.30108.3091,553
Jan 15, 2025107.30107.90106.00107.20107.2048,828
Jan 14, 2025107.10108.20106.40106.40106.4084,693
Jan 13, 2025107.10107.30105.30106.50106.5087,186
Jan 10, 2025109.00109.20107.30107.50107.5055,251
Jan 9, 2025107.40110.00106.90109.10109.1057,851
Jan 8, 2025109.60110.00107.00107.90107.90109,073
Jan 7, 2025109.20111.30107.40110.20110.20115,346
Jan 6, 2025112.10112.70110.50111.50111.5070,426
Jan 3, 2025112.10112.50111.10111.80111.8062,829
Jan 2, 2025112.20113.10111.70112.20112.2047,175
Dec 31, 2024111.50112.30111.40111.70111.7031,623
Dec 30, 2024111.10112.20111.10111.70111.7052,134
Dec 27, 2024110.50111.80110.50111.40111.4050,289
Dec 24, 2024110.90112.00110.50110.50110.5015,728
Dec 23, 2024110.40110.90109.70110.70110.7048,179
Dec 20, 2024111.20111.70109.70110.90110.90133,198
Dec 19, 2024109.80112.40109.70111.80111.80103,137
Dec 18, 2024110.80112.20110.40111.30111.3087,127
Dec 17, 2024111.40111.90110.80111.40111.40109,644
Dec 16, 2024112.90113.00111.50112.40112.4068,347
Dec 13, 2024113.80114.80113.50113.80113.8084,336
Dec 12, 2024113.70115.20112.60113.90113.9080,892
Dec 11, 2024112.60114.10112.60113.70113.7073,899
Dec 10, 2024113.90115.70113.60115.00115.0092,019
Dec 9, 2024114.00114.70113.00114.30114.3089,644
Dec 6, 2024114.10114.90113.50113.60113.6056,568
Dec 5, 2024110.30115.10110.30114.20114.20256,479
Dec 4, 2024109.30110.50108.20110.50110.50105,616
Dec 3, 2024107.80109.70107.80109.10109.1073,863
Dec 2, 2024107.30109.60107.00107.90107.90100,901
Nov 29, 2024108.20110.30108.20109.50109.50103,796
Nov 28, 2024108.00110.80108.00110.00110.0090,170
Nov 27, 2024107.80108.00105.60107.60107.60121,077
Nov 26, 2024109.40109.50107.80108.70108.70101,006
Nov 25, 2024109.00111.70109.00110.60110.60310,267
Nov 22, 2024107.50108.80107.40108.60108.6051,229
Nov 21, 2024108.50109.10107.00107.60107.6080,764
Nov 20, 2024108.80109.90108.20108.70108.7065,507
Nov 19, 2024111.10111.40106.90108.40108.40134,384
Nov 18, 2024104.90105.90104.60104.90104.9058,240
Nov 15, 2024104.50106.80104.50105.50105.5055,431
Nov 14, 2024104.30105.40104.30105.10105.1048,108
Nov 13, 2024104.90105.50103.10103.70103.7073,326
Nov 12, 2024105.70106.70104.30105.50105.5091,008
Nov 11, 2024105.90107.30105.90106.90106.9079,973
Nov 8, 2024105.20106.30104.80105.40105.4071,998
Nov 7, 2024105.70106.00105.00105.10105.1053,151
Nov 6, 2024107.70108.10104.90105.70105.7088,461
Nov 5, 2024107.60107.70106.10106.10106.1092,664
Nov 4, 2024108.10109.40107.70108.00108.0062,468
Nov 1, 2024108.50108.70107.90108.10108.1075,787
Oct 31, 2024107.90108.80107.50108.80108.8097,486
Oct 30, 2024108.80109.10107.70108.70108.7096,448
Oct 29, 2024111.90112.60109.50110.10110.1081,471
Oct 28, 2024110.80111.80109.80111.50111.50108,260
Oct 25, 2024108.00110.40107.30109.30109.30197,495
Oct 24, 2024108.70110.80108.60109.90109.90160,541
Oct 23, 2024109.80110.80108.60108.60108.60126,273
Oct 22, 2024110.00111.50109.60110.10110.1092,450
Oct 21, 2024112.70113.90110.00110.20110.2072,328
Oct 18, 2024113.30114.00112.80113.10113.1066,567
Oct 17, 2024115.10115.70113.80113.90113.9079,762
Oct 16, 2024111.90115.10111.60115.10115.10137,911
Oct 15, 2024114.80115.80114.40114.40114.4094,610
Oct 14, 2024114.10114.70113.60114.50114.5070,482
Oct 11, 2024113.30114.70111.90114.40114.40119,951
Oct 10, 2024111.30111.40110.40110.90110.9045,751
Oct 9, 2024111.10111.70110.80111.70111.7064,272
Oct 8, 2024110.00110.95109.50110.90110.9061,805
Oct 7, 2024110.20111.70109.70111.10111.1087,258
Oct 4, 2024107.30110.80107.30110.30110.30138,531
Oct 3, 2024109.80110.20107.50107.50107.50113,134
Oct 2, 2024112.20112.30108.30110.10110.10131,459
Oct 1, 2024115.80115.90111.30112.60112.60151,344
Sep 30, 2024118.90118.90115.10115.30115.30207,837
Sep 27, 2024117.30120.20117.30120.00120.0083,448
Sep 26, 2024114.50116.90114.30116.40116.4084,746
Sep 25, 2024114.70115.00113.10113.20113.2091,215
Sep 24, 2024117.30117.80115.30115.40115.4065,751
Sep 23, 2024115.60117.00114.90116.40116.4063,481
Sep 20, 2024119.50119.50114.40115.60115.60472,863
Sep 19, 2024120.70120.90119.70119.80119.8072,734
Sep 18, 2024119.10120.00118.70120.00120.0041,615
Sep 17, 2024115.90119.80115.90119.50119.50107,532
Sep 16, 2024114.90116.60114.30115.50115.5060,285
Sep 13, 2024115.10116.00114.00115.40115.4086,936
Sep 12, 2024117.50118.30114.90115.70115.70104,797
Sep 11, 2024116.90117.90116.40117.30117.3069,193
Sep 10, 2024117.40119.10116.90117.00117.0053,937
Sep 9, 2024117.60118.60117.40117.60117.6055,974
Sep 6, 2024117.20119.60117.00117.30117.3053,621
Sep 5, 2024116.60119.30116.00117.50117.5059,934
Sep 4, 2024115.30116.80115.00116.80116.8051,447
Sep 3, 2024117.00117.60116.30117.00117.0056,394
Sep 2, 2024118.00118.80117.10118.70118.7035,423
Aug 30, 2024118.60119.60118.50118.50118.50148,857
Aug 29, 2024116.80118.20116.80117.50117.5040,471
Aug 28, 2024116.80117.30116.60117.00117.0032,134
Aug 27, 2024117.10117.50116.40116.70116.7034,119
Aug 26, 2024116.80117.80116.80117.10117.1027,300
Aug 23, 2024115.90116.90115.50116.70116.7054,023
Aug 22, 2024115.70116.90115.50115.90115.9027,069
Aug 21, 2024115.00116.10115.00115.70115.7031,044
Aug 20, 2024115.90116.70115.00115.00115.0041,267
Aug 19, 2024114.50116.00114.30115.80115.8034,508
Aug 16, 2024115.00115.10113.90114.50114.5042,908
Aug 15, 2024114.00115.60113.90115.00115.0045,716
Aug 14, 2024114.00114.40112.80113.60113.6045,370
Aug 13, 2024112.70113.60112.10113.50113.5047,239
Aug 12, 2024113.00113.90112.10112.10112.1044,504
Aug 9, 2024109.60112.80109.60112.80112.8060,204
Aug 8, 2024110.40110.90109.60109.60109.6097,330
Aug 7, 2024113.00113.40111.70111.70111.70116,862
Aug 6, 2024113.00114.40111.20112.10112.1072,408
Aug 5, 2024113.20113.30109.60112.80112.8078,600
Aug 2, 2024118.90118.90115.30115.50115.5074,678
Aug 1, 2024121.40121.40117.20117.30117.3045,573
Jul 31, 2024122.50123.30121.20121.50121.5085,065
Jul 30, 2024121.10121.80119.00121.10121.1064,869
Jul 29, 2024122.30122.90120.20121.00121.0043,426
Jul 26, 2024118.70122.30118.70122.00122.0078,409
Jul 25, 2024117.60118.70117.00118.30118.3054,731
Jul 24, 2024118.90121.20116.80118.20118.2067,073
Jul 23, 2024119.70120.10118.00120.00120.00100,092
Jul 22, 2024118.90120.30117.50119.80119.8073,191
Jul 19, 2024120.10120.10118.30118.60118.60103,831
Jul 18, 2024120.80122.00120.40120.70120.7063,673
Jul 17, 2024119.30120.40118.30120.40120.4078,804
Jul 16, 2024119.20119.50117.30119.30119.3062,641
Jul 15, 2024119.30120.20118.90119.90119.9066,463
Jul 12, 2024118.00119.80117.30119.80119.80107,688
Jul 11, 2024116.20117.20114.90115.80115.8075,489
Jul 10, 2024115.00117.30115.00115.90115.9096,826
Jul 9, 2024116.40117.30113.60115.10115.10104,689
Jul 8, 2024118.10120.70117.20117.20117.20122,233
Jul 5, 2024118.30119.80117.80119.40119.40103,625
Jul 4, 2024118.40119.60117.60118.30118.3043,679
Jul 3, 2024115.10118.70115.00118.00118.0054,324
Jul 2, 2024114.20115.50113.10114.80114.8069,461
Jul 1, 2024119.40120.50114.90114.90114.9096,511
Jun 28, 2024113.80114.20112.50113.60113.60102,802
Jun 27, 2024114.00114.90113.40113.60113.6065,120
Jun 26, 2024117.20117.90114.20114.20114.2092,603
Jun 25, 2024117.60117.60115.30116.80116.8055,300
Jun 24, 2024114.80118.40114.70117.80117.8072,958
Jun 21, 2024116.60117.00114.60115.00115.00157,673
Jun 20, 2024115.80117.40115.70117.10117.1073,583
Jun 19, 2024116.60116.60115.30115.80115.8060,867
Jun 18, 2024113.20116.30113.20115.80115.80107,509
Jun 17, 2024112.80115.20112.10112.30112.30133,829
Jun 14, 2024118.00118.00112.80112.80112.80133,430
Jun 13, 2024120.20120.70118.00118.40118.4083,070
Jun 12, 2024120.30121.20118.10120.60120.60167,201
Jun 11, 2024122.70123.60119.70120.30120.30129,252
Jun 10, 2024 3.82 Dividend
Jun 10, 2024125.30125.30120.50122.70122.70202,143
Jun 7, 2024132.80133.20131.40131.70127.8881,561
Jun 6, 2024132.00132.80130.70132.40128.5663,346
Jun 5, 2024130.40131.50128.80131.30127.4965,407
Jun 4, 2024132.00133.00127.50129.80126.0491,843
Jun 3, 2024131.20132.90130.20132.00128.1779,823
May 31, 2024128.00131.10127.40131.10127.30378,652
May 30, 2024124.40127.80124.40127.70124.0072,055
May 29, 2024125.00125.80123.50124.70121.0865,523
May 28, 2024126.80127.80125.60125.60121.9640,064
May 27, 2024124.20127.20124.00126.80123.1248,982
May 24, 2024126.00126.00123.00124.30120.6958,200
May 23, 2024127.40127.70126.50126.60122.9351,328
May 22, 2024127.20128.30127.10127.60123.9086,705
May 21, 2024127.50127.80125.20127.50123.8091,280
May 20, 2024126.90128.70126.70127.80124.0948,781
May 17, 2024126.50127.70126.50126.90123.2259,977
May 16, 2024127.00127.80125.60127.10123.4160,817
May 15, 2024128.40128.50126.20126.70123.03107,038
May 14, 2024126.50129.00125.80128.30124.5875,242
May 13, 2024125.50127.30125.50125.60121.9667,610
May 10, 2024126.10127.40125.30125.40121.7663,892
May 9, 2024127.10127.20125.40126.10122.4446,217
May 8, 2024122.90124.70122.90124.40120.7954,751
May 7, 2024122.70123.70122.20122.70119.1463,229
May 6, 2024121.60123.00121.10122.10118.5665,128
May 3, 2024121.70124.50121.40121.40117.8879,100
May 2, 2024118.80122.30118.80121.30117.78122,260
Apr 30, 2024118.50120.70118.40119.50116.03141,587
Apr 29, 2024118.50119.70118.00118.30114.8772,069
Apr 26, 2024118.00120.00116.40118.50115.06142,907
Apr 25, 2024118.30119.30116.50116.90113.5197,729
Apr 24, 2024118.50119.40117.20118.70115.2684,771
Apr 23, 2024118.40118.40117.00118.40114.97103,680
Apr 22, 2024118.70119.10117.80118.40114.9739,222
Apr 19, 2024117.80119.10116.60118.20114.7753,360
Apr 18, 2024118.30120.20118.30118.90115.4567,838
Apr 17, 2024117.00118.50116.00117.50114.0962,369
Apr 16, 2024116.60118.00115.70117.10113.7083,653
Apr 15, 2024119.90120.00116.80117.00113.6179,372
Apr 12, 2024121.00122.60119.40119.40115.9471,991
Apr 11, 2024123.90124.40119.20119.80116.33109,791
Apr 10, 2024127.40127.70123.90124.30120.6965,844
Apr 9, 2024124.20127.10124.20126.70123.0389,194
Apr 8, 2024124.40126.10124.40124.50120.8941,783
Apr 5, 2024124.50125.50123.60124.20120.6086,308
Apr 4, 2024126.40127.10125.70126.50122.8388,316
Apr 3, 2024127.40128.20125.10126.50122.8371,939
Apr 2, 2024125.50128.10125.50127.50123.8095,634
Mar 28, 2024127.70128.90127.00127.10123.41104,809
Mar 27, 2024126.60128.20126.10128.00124.2952,458
Mar 26, 2024126.70127.30125.70126.60122.9377,175
Mar 25, 2024126.60126.80124.80125.50121.8653,649
Mar 22, 2024124.00127.60124.00126.60122.9366,948
Mar 21, 2024125.00125.50123.90124.40120.7960,477
Mar 20, 2024125.80125.80123.60123.60120.0160,530
Mar 19, 2024124.50126.50123.50126.40122.7370,069
Mar 18, 2024126.60126.70124.40124.70121.0869,746
Mar 15, 2024127.00128.30126.00126.80123.12193,808
Mar 14, 2024128.30128.90125.70126.70123.0383,347
Mar 13, 2024127.00127.30125.10126.10122.4468,443
Mar 12, 2024125.60127.50124.80126.90123.2280,940
Mar 11, 2024124.30126.20124.30125.40121.7662,312
Mar 8, 2024124.50125.50121.90125.50121.8675,593
Mar 7, 2024124.10125.40123.90124.50120.8967,120
Mar 6, 2024123.90125.80123.40124.50120.8968,101
Mar 5, 2024124.60125.70123.60123.70120.1161,619
Mar 4, 2024126.30126.60125.20125.50121.8659,738
Mar 1, 2024126.10127.20124.50126.00122.3565,608
Feb 29, 2024127.30127.70125.50125.70122.05390,701
Feb 28, 2024128.30128.80127.30127.30123.6195,137
Feb 27, 2024127.30129.30127.20128.70124.9775,233
Feb 26, 2024130.70131.60127.30127.40123.7077,920
Feb 23, 2024132.00132.00130.00131.50127.6980,375
Feb 22, 2024131.40132.70130.10132.00128.17128,249
Feb 21, 2024127.90129.80127.90129.80126.0489,190

Related Tickers

FRA.DE Fraport AG
54.40
+0.93%
 
AENA.MC Aena S.M.E., S.A.
211.40
+0.19%
 
FHZN.SW Flughafen Zürich AG
219.60
0.00%
 
AOT.BK Airports of Thailand Public Company Limited
42.50
-2.30%
 
PAC Grupo Aeroportuario del Pacífico, S.A.B. de C.V.
195.06
-4.29%
 
ENAV.MI ENAV S.p.A.
3.3920
-0.24%
 
AIA.NZ Auckland International Airport Limited
7.96
-1.79%
 
FHZNz.XC
 
AGLTY.AE Agility Public Warehousing Company K.S.C.P.
3.1500
-1.56%
 
FRA.F Fraport AG
54.20
+0.28%