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

Aeroports de Paris SA (ADPA.VI)

Compare
104.10
-2.90
(-2.71%)
At close: February 21 at 3:30:43 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 21, 2025105.10105.10103.80104.10104.10-
Feb 20, 2025110.20110.20107.00107.00107.00-
Feb 19, 2025117.30117.30114.60114.60114.60-
Feb 18, 2025117.70117.70115.70116.40116.40-
Feb 17, 2025116.00117.90116.00117.90117.90-
Feb 14, 2025114.90116.90114.90116.30116.30-
Feb 13, 2025113.30115.20113.30115.20115.20-
Feb 12, 2025111.80112.20111.10111.10111.10-
Feb 11, 2025113.10113.10111.30111.30111.30-
Feb 10, 2025112.40112.40112.10112.10112.10-
Feb 7, 2025113.10113.20112.90113.20113.20-
Feb 6, 2025111.30111.60111.10111.60111.60-
Feb 5, 2025111.40112.10111.40112.00112.00-
Feb 4, 2025110.40111.50110.40111.50111.50-
Feb 3, 2025107.20108.20107.20108.20108.20-
Jan 31, 2025110.00110.00109.20110.00110.00-
Jan 30, 2025109.30110.20109.30110.20110.20-
Jan 29, 2025111.10111.10108.90108.90108.90-
Jan 28, 2025112.50112.50111.50111.70111.70-
Jan 27, 2025109.80112.10109.80112.10112.10-
Jan 24, 2025111.30111.30109.80109.80109.80-
Jan 23, 2025110.10110.20109.80110.20110.20-
Jan 22, 2025111.80111.80110.80110.80110.80-
Jan 21, 2025110.90111.10110.10111.10111.10-
Jan 20, 2025110.80112.10110.70112.10112.10-
Jan 17, 2025108.80110.80108.80110.80110.80-
Jan 16, 2025107.20107.90106.30107.90107.90-
Jan 15, 2025107.90107.90106.30107.20107.20-
Jan 14, 2025107.50107.70107.50107.60107.60-
Jan 13, 2025107.40107.40105.40106.50106.50-
Jan 10, 2025108.90108.90107.90108.20108.20-
Jan 9, 2025107.40109.70107.40109.70109.70-
Jan 8, 2025109.60109.60107.80108.10108.10-
Jan 7, 2025108.80111.00108.80111.00111.00-
Jan 6, 2025112.80112.80111.00111.20111.20-
Jan 3, 2025112.20112.40112.00112.00112.00-
Jan 2, 2025113.00113.00112.10112.30112.30-
Dec 30, 2024111.80112.10111.70112.10112.10-
Dec 27, 2024111.50111.50111.30111.30111.30-
Dec 23, 2024110.20110.80110.20110.80110.80-
Dec 20, 2024111.10111.10109.90109.90109.90-
Dec 19, 2024110.90111.00110.60111.00111.00-
Dec 18, 2024111.30111.80111.30111.30111.30-
Dec 17, 2024111.30111.70111.20111.20111.20-
Dec 16, 2024113.00113.00112.00112.00112.00-
Dec 13, 2024114.40114.60114.10114.30114.30-
Dec 12, 2024113.80114.30113.80114.30114.30-
Dec 11, 2024114.10114.10113.60113.90113.90-
Dec 10, 2024114.20115.10114.00115.10115.10-
Dec 9, 2024114.50114.50113.90114.10114.10-
Dec 6, 2024114.50114.50114.10114.40114.40-
Dec 5, 2024111.40114.80111.40113.60113.6084
Dec 4, 2024108.90110.10108.90110.10110.10-
Dec 3, 2024108.10109.80108.10109.00109.00-
Dec 2, 2024107.70108.90107.70108.90108.90-
Nov 29, 2024109.20110.20109.20109.40109.40-
Nov 28, 2024108.30110.80108.30110.80110.80-
Nov 27, 2024107.60107.60106.80107.30107.30-
Nov 26, 2024109.50109.50108.40108.90108.90-
Nov 25, 2024109.70110.40109.60110.40110.40-
Nov 22, 2024107.90108.70107.90108.30108.30-
Nov 21, 2024109.00109.00107.40107.40107.40-
Nov 20, 2024109.90109.90108.90108.90108.90-
Nov 19, 2024107.50107.70107.50107.50107.50-
Nov 18, 2024105.30105.60104.90104.90104.90-
Nov 15, 2024104.90106.30104.90106.30106.30-
Nov 14, 2024104.70105.40104.70105.40105.40-
Nov 13, 2024105.30105.30104.40104.40104.40-
Nov 12, 2024105.70106.40105.70106.40106.4015
Nov 11, 2024106.50107.10106.50107.10107.10-
Nov 8, 2024105.60105.60105.20105.30105.30-
Nov 7, 2024105.60105.60105.30105.50105.50-
Nov 6, 2024107.60107.60105.90105.90105.90-
Nov 5, 2024107.70107.70106.60106.60106.60-
Nov 4, 2024108.10108.80107.90107.90107.90-
Nov 1, 2024108.60108.60108.00108.20108.20-
Oct 31, 2024108.10108.20108.00108.00108.00-
Oct 30, 2024109.20109.20107.90109.00109.00-
Oct 29, 2024112.50112.60109.80109.80109.80-
Oct 28, 2024111.10111.20110.00111.20111.20168
Oct 25, 2024108.10110.10108.10110.10110.10-
Oct 24, 2024109.20110.30109.20110.30110.30-
Oct 23, 2024110.50110.50109.50109.50109.50-
Oct 22, 2024110.30110.90109.80110.60110.60-
Oct 21, 2024113.50113.50112.30112.30112.30-
Oct 18, 2024113.10113.70113.10113.10113.10-
Oct 17, 2024115.20115.40114.60114.60114.60163
Oct 16, 2024112.40113.10111.80113.10113.10-
Oct 15, 2024115.80115.80114.80114.80114.80-
Oct 14, 2024114.60114.60114.30114.30114.30-
Oct 11, 2024113.20114.50113.20114.50114.50-
Oct 10, 2024111.40111.40110.70111.20111.20-
Oct 9, 2024111.50111.50111.00111.00111.00-
Oct 8, 2024109.80110.40109.80110.30110.30-
Oct 7, 2024110.30111.40110.30111.40111.40-
Oct 4, 2024109.30110.20109.30110.20110.20151
Oct 3, 2024110.20110.20109.40109.40109.40-
Oct 2, 2024109.20109.90109.20109.90109.90-
Oct 1, 2024115.90115.90114.70115.60115.60129
Sep 30, 2024117.20117.20115.50115.60115.60160
Sep 27, 2024117.60120.00117.60120.00120.00-
Sep 26, 2024115.10116.70115.10116.70116.70-
Sep 25, 2024115.10115.10114.20114.20114.20-
Sep 24, 2024117.80117.80115.60115.60115.60-
Sep 23, 2024116.10116.90115.20116.90116.90-
Sep 20, 2024119.40119.40116.60116.60116.60170
Sep 19, 2024120.80120.80119.80119.80119.80-
Sep 18, 2024119.40119.60118.80119.40119.40-
Sep 17, 2024116.20119.00116.20119.00119.00-
Sep 16, 2024114.50116.30114.50115.80115.80-
Sep 13, 2024114.90115.80114.80114.80114.80-
Sep 12, 2024118.10118.20115.80115.80115.80108
Sep 11, 2024117.30118.00117.30118.00118.00-
Sep 10, 2024117.80118.40117.60117.60117.6078
Sep 9, 2024118.30118.30117.80117.80117.80-
Sep 6, 2024117.50119.20117.50119.20119.20-
Sep 5, 2024116.30118.90116.30118.90118.90161
Sep 4, 2024115.20116.00115.20116.00116.00-
Sep 3, 2024116.90117.40116.90116.90116.90-
Sep 2, 2024117.90118.30117.40118.30118.30-
Aug 30, 2024119.40119.40119.00119.00119.00-
Aug 29, 2024117.40118.00117.40117.60117.60-
Aug 28, 2024116.90117.10116.80117.10117.10-
Aug 27, 2024117.20117.40116.80116.80116.80-
Aug 26, 2024117.50117.70117.40117.40117.40-
Aug 23, 2024116.20116.40115.60115.60115.60-
Aug 22, 2024116.30116.60116.30116.60116.60-
Aug 21, 2024115.50115.90115.50115.70115.70-
Aug 20, 2024115.90116.50115.90115.90115.90-
Aug 19, 2024114.50115.90114.50115.90115.90-
Aug 16, 2024114.40114.60114.10114.10114.10-
Aug 15, 2024114.30115.60114.00115.60115.60-
Aug 14, 2024114.50114.50113.40113.40113.40-
Aug 13, 2024113.00113.10112.50113.10113.10-
Aug 12, 2024113.60113.60113.00113.10113.10-
Aug 9, 2024110.20112.30110.20111.90111.90-
Aug 8, 2024110.60110.80110.00110.80110.80-
Aug 7, 2024112.80113.00112.50112.50112.50-
Aug 6, 2024114.00114.00111.50111.50111.50-
Aug 5, 2024111.20112.80110.90112.80112.80338
Aug 2, 2024117.20117.20116.30116.30116.30-
Aug 1, 2024121.40121.40118.90118.90118.90-
Jul 31, 2024122.20122.20121.70121.80121.80-
Jul 30, 2024121.60121.60119.60121.50121.50-
Jul 29, 2024122.80122.80121.10121.10121.10-
Jul 26, 2024119.30121.70119.30121.40121.40-
Jul 25, 2024117.80118.50117.70117.80117.80-
Jul 24, 2024117.60120.30117.60118.30118.30-
Jul 23, 2024119.50119.70118.30118.90118.90322
Jul 22, 2024118.10120.10118.10120.10120.10-
Jul 19, 2024119.90119.90119.00119.00119.00-
Jul 18, 2024121.00121.70120.90121.40121.40-
Jul 17, 2024118.90120.10118.90120.10120.10-
Jul 16, 2024119.00119.00117.90117.90117.90-
Jul 15, 2024119.40119.60119.10119.10119.10-
Jul 12, 2024118.60118.60117.90118.60118.60165
Jul 11, 2024115.50117.00115.50117.00117.00-
Jul 10, 2024115.90117.00115.90116.80116.80-
Jul 9, 2024117.20117.20114.80114.80114.80-
Jul 8, 2024120.20120.20119.20120.00120.00163
Jul 5, 2024118.70119.80118.70119.80119.80-
Jul 4, 2024115.20115.20115.20115.20115.20-
Jul 3, 2024115.20115.20115.20115.20115.20-
Jul 2, 2024117.20117.20117.20117.20117.20-
Jul 1, 2024117.20117.20117.20117.20117.20-
Jun 28, 2024117.40117.40117.40117.40117.40-
Jun 27, 2024117.40117.40117.40117.40117.40-
Jun 26, 2024117.40117.40117.40117.40117.40-
Jun 25, 2024117.50117.50117.50117.50117.50-
Jun 24, 2024115.30115.30115.30115.30115.30-
Jun 21, 2024117.10117.10117.10117.10117.10-
Jun 20, 2024116.30116.30116.30116.30116.30-
Jun 19, 2024116.60116.60116.60116.60116.60-
Jun 18, 2024114.60114.60114.60114.60114.60-
Jun 17, 2024112.70114.60112.60112.60112.60316
Jun 14, 2024117.50117.50117.50117.50117.50-
Jun 13, 2024120.10120.10120.10120.10120.10-
Jun 12, 2024121.90121.90121.90121.90121.90-
Jun 11, 2024122.00122.00122.00122.00122.00-
Jun 10, 2024 3.82 Dividend
Jun 10, 2024121.80121.80121.80121.80121.8079
Jun 7, 2024132.70132.70132.70132.70128.88-
Jun 6, 2024132.40132.40132.40132.40128.59-
Jun 5, 2024130.80130.80130.80130.80127.03-
Jun 4, 2024132.50132.50132.50132.50128.69-
Jun 3, 2024128.00128.00128.00128.00124.32-
May 31, 2024128.00128.00128.00128.00124.32-
May 30, 2024124.80125.80124.80125.80122.1879
May 29, 2024125.00125.00125.00125.00121.40-
May 28, 2024127.30127.30127.30127.30123.64-
May 27, 2024124.70124.70124.70124.70121.11-
May 24, 2024125.20125.20125.20125.20121.60-
May 23, 2024127.30127.30127.30127.30123.64-
May 22, 2024127.30127.30127.30127.30123.64-
May 21, 2024127.90127.90127.90127.90124.22-
May 20, 2024127.00127.00127.00127.00123.34-
May 17, 2024127.60127.60127.60127.60123.93-
May 16, 2024127.40127.40127.40127.40123.73-
May 15, 2024128.80128.80128.80128.80125.09-
May 14, 2024127.30127.30127.30127.30123.64-
May 13, 2024126.40126.40126.40126.40122.76-
May 10, 2024126.60126.60126.60126.60122.96-
May 9, 2024126.40126.40126.40126.40122.76-
May 8, 2024123.50123.50123.50123.50119.94-
May 7, 2024122.60122.60122.60122.60119.07-
May 6, 2024122.20122.20122.20122.20118.68-
May 3, 2024121.50124.40121.50124.40120.82156
May 2, 2024120.30120.30120.30120.30116.84-
Apr 30, 2024118.50118.50118.50118.50115.09-
Apr 29, 2024118.40118.40118.40118.40114.99-
Apr 26, 2024119.10119.40116.80118.20114.80316
Apr 25, 2024118.40118.40118.40118.40114.99-
Apr 24, 2024117.90117.90117.90117.90114.51-
Apr 23, 2024117.90117.90117.90117.90114.51-
Apr 22, 2024118.70118.70118.40118.40114.9979
Apr 19, 2024117.30117.30117.30117.30113.92-
Apr 18, 2024119.20119.20119.20119.20115.77-
Apr 17, 2024119.80119.80119.80119.80116.35-
Apr 16, 2024119.80119.80119.80119.80116.35-
Apr 15, 2024119.80119.80119.80119.80116.35-
Apr 12, 2024121.50121.50121.50121.50118.00-
Apr 11, 2024123.20123.20123.20123.20119.65-
Apr 10, 2024127.60127.60124.00124.20120.62854
Apr 9, 2024124.50124.50124.50124.50120.92-
Apr 8, 2024124.80124.80124.80124.80121.21-
Apr 5, 2024125.00125.00125.00125.00121.40-
Apr 4, 2024126.80126.80126.80126.80123.15-
Apr 3, 2024128.10128.10128.10128.10124.41-
Apr 2, 2024126.40126.40126.40126.40122.76-
Mar 28, 2024127.00127.00127.00127.00123.34-
Mar 27, 2024127.00127.00127.00127.00123.34-
Mar 26, 2024127.10127.10127.10127.10123.44-
Mar 25, 2024126.70126.70126.70126.70123.05-
Mar 22, 2024124.60124.60124.60124.60121.01-
Mar 21, 2024125.50125.50125.50125.50121.89-
Mar 20, 2024125.00125.00125.00125.00121.40-
Mar 19, 2024124.50124.50124.50124.50120.92-
Mar 18, 2024126.80126.80126.80126.80123.15-
Mar 15, 2024127.70127.70127.70127.70124.02-
Mar 14, 2024128.90128.90128.90128.90125.19-
Mar 13, 2024127.10127.10127.10127.10123.44-
Mar 12, 2024125.60125.60125.60125.60121.98-
Mar 11, 2024125.70125.70125.70125.70122.08-
Mar 8, 2024124.30124.30124.30124.30120.72-
Mar 7, 2024124.40124.40124.40124.40120.82-
Mar 6, 2024124.60124.60124.60124.60121.01-
Mar 5, 2024125.00125.00125.00125.00121.40-
Mar 4, 2024126.40126.40126.40126.40122.76-
Mar 1, 2024126.80126.80126.80126.80123.15-
Feb 29, 2024127.70127.70127.70127.70124.02-
Feb 28, 2024128.10128.10128.10128.10124.41-
Feb 27, 2024127.20127.20127.20127.20123.54-
Feb 26, 2024131.00131.00131.00131.00127.23-
Feb 23, 2024125.50125.50125.50125.50121.89-
Feb 22, 2024125.50125.50125.50125.50121.89-
Feb 21, 2024125.50125.50125.50125.50121.89-