U.S. Markets closed

Aeroports de Paris SA (ADP.PA)

Paris - Paris Delayed Price. Currency in EUR
Add to watchlist
107.05+0.05 (+0.05%)
At close: 5:35PM CEST
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Sep 24, 2021------
Sep 23, 2021------
Sep 22, 2021107.35109.10107.00107.05107.05110,043
Sep 21, 2021106.75108.85105.75107.00107.0095,120
Sep 20, 2021100.00106.3598.30106.00106.00157,265
Sep 17, 202199.50101.5099.20101.35101.35204,959
Sep 16, 202197.4098.8696.9498.2098.2047,804
Sep 15, 202197.5097.6696.1896.9096.9072,473
Sep 14, 202198.5099.4897.4497.6497.6454,302
Sep 13, 202196.8499.2096.8498.6298.6250,750
Sep 10, 202198.5098.8096.0496.4496.4485,488
Sep 09, 202199.0699.0697.4898.2298.2251,801
Sep 08, 202197.92101.1097.4299.7899.7883,382
Sep 07, 202198.3898.8897.8897.9297.9245,774
Sep 06, 202198.4899.1897.6098.1698.1657,395
Sep 03, 2021101.90102.3598.0298.0298.0277,264
Sep 02, 2021101.70102.75100.80101.60101.6050,493
Sep 01, 2021100.45103.15100.25102.05102.0580,024
Aug 31, 202199.60100.1598.6899.4499.4490,575
Aug 30, 2021100.15100.7099.4499.5099.5035,921
Aug 27, 2021100.45100.6099.40100.35100.3543,406
Aug 26, 2021100.85101.05100.05100.15100.1528,173
Aug 25, 2021102.40103.10101.15101.30101.3042,768
Aug 24, 2021100.80102.40100.75102.00102.0052,396
Aug 23, 202199.00100.8099.00100.00100.0083,172
Aug 20, 2021100.15100.1597.4898.2298.2296,719
Aug 19, 2021100.00101.6599.24100.10100.1091,443
Aug 18, 2021100.20101.8099.68101.40101.4050,797
Aug 17, 2021101.90102.00100.10100.10100.1086,869
Aug 16, 2021101.00103.50101.00101.95101.9550,775
Aug 13, 2021102.50102.70100.75101.70101.7069,026
Aug 12, 2021103.15105.15102.60102.75102.7557,713
Aug 11, 2021102.05103.90101.40102.95102.9559,176
Aug 10, 2021102.95103.45102.05102.05102.0555,237
Aug 09, 2021104.50104.55102.75102.85102.8555,640
Aug 06, 2021104.65105.30103.15104.55104.5568,812
Aug 05, 2021100.55104.60100.45104.50104.5088,969
Aug 04, 2021101.00101.7099.64100.45100.45102,802
Aug 03, 2021102.75103.30100.45100.45100.4593,906
Aug 02, 2021101.90104.35101.60102.80102.8081,361
Jul 30, 2021103.00104.70101.30102.20102.20124,523
Jul 29, 2021106.40106.95101.10103.85103.85129,274
Jul 28, 2021105.75107.80104.90107.10107.1092,261
Jul 27, 2021105.10106.60104.40105.25105.2590,470
Jul 26, 2021104.75105.85103.85105.25105.2591,598
Jul 23, 2021105.00106.40104.40105.40105.4075,404
Jul 22, 2021104.65106.25103.70104.10104.1056,698
Jul 21, 2021104.65106.75103.90104.30104.3094,828
Jul 20, 2021103.90105.50103.45104.05104.0582,166
Jul 19, 2021106.35106.35102.05103.35103.35146,039
Jul 16, 2021105.45107.90104.80107.45107.4592,719
Jul 15, 2021107.15107.15103.25104.15104.15143,217
Jul 14, 2021109.30109.30107.25107.45107.4577,121
Jul 13, 2021110.40110.60108.90109.30109.3055,386
Jul 12, 2021111.00111.65109.05110.35110.3556,523
Jul 09, 2021111.40112.70110.55111.05111.0576,698
Jul 08, 2021112.50113.25109.05111.05111.0598,609
Jul 07, 2021113.70115.55112.60112.60112.6045,615
Jul 06, 2021113.80114.05112.35113.40113.4087,570
Jul 05, 2021111.05114.35110.80113.65113.6566,334
Jul 02, 2021110.70111.50109.60111.10111.1092,593
Jul 01, 2021110.60111.35108.90110.25110.25133,808
Jun 30, 2021110.65112.55109.20109.85109.85119,771
Jun 29, 2021116.00116.00112.10112.70112.70146,669
Jun 28, 2021------
Jun 25, 2021------
Jun 24, 2021------
Jun 23, 2021------
Jun 22, 2021------
Jun 21, 2021122.55123.80119.45123.00123.0072,047
Jun 18, 2021125.95126.30122.85123.65123.65159,367
Jun 17, 2021126.05128.15125.25126.20126.2085,261
Jun 16, 2021125.30126.45124.30125.25125.2564,853
Jun 15, 2021127.00127.65124.55125.00125.0072,989
Jun 14, 2021125.30126.65124.15126.60126.6078,565
Jun 11, 2021123.55126.70123.25124.90124.90199,458
Jun 10, 2021123.45124.50121.00122.80122.80102,221
Jun 09, 2021113.75124.50113.45122.70122.70182,022
Jun 08, 2021115.15115.20113.45113.45113.4567,385
Jun 07, 2021111.80115.15110.60115.00115.0081,829
Jun 04, 2021112.80112.85111.40111.90111.9053,463
Jun 03, 2021114.65115.00112.25112.55112.5561,052
Jun 02, 2021116.00116.90114.50114.95114.9559,440
Jun 01, 2021113.70116.25113.20115.30115.3091,337
May 31, 2021111.75116.50111.75113.35113.3592,580
May 28, 2021110.60112.45110.15111.60111.6083,475
May 27, 2021110.15111.45109.45109.55109.55169,569
May 26, 2021110.15110.70109.00110.70110.7063,449
May 25, 2021110.20111.55109.30109.75109.7575,898
May 24, 2021109.90110.50109.55109.80109.8045,054
May 21, 2021110.50112.10108.65109.25109.2580,905
May 20, 2021110.85111.25109.20110.25110.2593,414
May 19, 2021110.00110.15108.05110.10110.1082,294
May 18, 2021112.55112.90110.10110.65110.6568,777
May 17, 2021115.40115.70111.50111.65111.6563,304
May 14, 2021114.20115.05112.50115.05115.0569,252
May 13, 2021113.00113.75110.40112.95112.9556,278
May 12, 2021113.50114.75112.55114.15114.1573,583
May 11, 2021113.20114.20112.25113.70113.70112,669
May 10, 2021116.25116.50113.25114.35114.3585,383
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...