Aeroports de Paris ADP
EURONEXT · France · Transportation
€104.30-3.00 (-2.80%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €104.30 | -2.80% | €106.10 | €107.20 | €104.00 | 174.05K |
| 2026-09-30 | €107.30 | -2.19% | €110.30 | €111.10 | €107.30 | 420.59K |
| 2026-09-29 | €109.70 | -0.72% | €107.50 | €110.40 | €105.80 | 126.98K |
| 2026-09-28 | €110.50 | -0.27% | €112.00 | €112.40 | €110.50 | 102.78K |
| 2026-09-25 | €110.80 | +2.50% | €109.00 | €111.90 | €108.90 | 80.18K |
| 2026-09-24 | €108.10 | -1.19% | €109.00 | €110.80 | €108.10 | 133.91K |
| 2026-09-23 | €109.40 | -1.97% | €111.80 | €111.80 | €109.30 | 65.51K |
| 2026-09-22 | €111.60 | +4.10% | €107.40 | €112.60 | €107.40 | 107.54K |
| 2026-09-21 | €107.20 | -1.02% | €108.50 | €108.70 | €106.80 | 106.02K |
| 2026-09-18 | €108.30 | -0.37% | €108.00 | €109.40 | €107.60 | 282.23K |
| 2026-09-17 | €108.70 | +1.40% | €108.60 | €109.30 | €107.60 | 85.99K |
| 2026-09-16 | €107.20 | -1.29% | €108.60 | €109.00 | €106.50 | 113.50K |
| 2026-09-15 | €108.60 | -0.28% | €108.60 | €110.30 | €108.10 | 85.17K |
| 2026-09-14 | €108.90 | 0.00% | €108.50 | €109.50 | €107.70 | 75.06K |
| 2026-09-11 | €108.90 | +0.55% | €109.00 | €110.10 | €108.90 | 122.11K |
| 2026-09-10 | €108.30 | -0.46% | €109.00 | €109.40 | €107.60 | 115.64K |
| 2026-09-09 | €108.80 | -2.42% | €110.00 | €110.20 | €108.30 | 99.83K |
| 2026-09-08 | €111.50 | +3.05% | €110.40 | €111.90 | €109.80 | 107.70K |
| 2026-09-07 | €108.20 | -1.10% | €109.00 | €109.45 | €107.60 | 61.25K |
| 2026-09-04 | €109.40 | +1.77% | €107.90 | €109.80 | €107.20 | 85.89K |
| 2026-09-03 | €107.50 | +0.84% | €106.80 | €108.10 | €106.50 | 84.66K |
| 2026-09-02 | €106.60 | +0.47% | €105.50 | €106.80 | €105.50 | 92.13K |
| 2026-09-01 | €106.10 | -1.76% | €108.00 | €108.30 | €106.00 | 138.15K |
| 2026-08-31 | €108.00 | -1.10% | €108.80 | €109.40 | €108.00 | 234.09K |
| 2026-08-28 | €109.20 | -2.06% | €111.70 | €111.70 | €108.40 | 106.20K |
| 2026-08-27 | €111.50 | -2.62% | €114.00 | €114.90 | €111.00 | 86.29K |
| 2026-08-26 | €114.50 | +1.78% | €115.60 | €116.30 | €114.20 | 115.60K |
| 2026-08-25 | €112.50 | +2.93% | €109.60 | €113.10 | €109.60 | 85.61K |
| 2026-08-24 | €109.30 | -0.18% | €109.30 | €110.10 | €109.10 | 61.94K |
| 2026-08-21 | €109.50 | +0.83% | €109.20 | €111.10 | €109.00 | 41.26K |
| 2026-08-20 | €108.60 | -1.00% | €109.60 | €110.70 | €108.00 | 55.11K |
| 2026-08-19 | €109.70 | +0.73% | €109.00 | €111.20 | €108.90 | 62.28K |
| 2026-08-18 | €108.90 | +0.28% | €108.00 | €109.80 | €107.80 | 85.79K |
| 2026-08-17 | €108.60 | -2.16% | €111.00 | €111.20 | €108.50 | 68.29K |
| 2026-08-14 | €111.00 | -2.37% | €113.60 | €114.10 | €111.00 | 83.38K |
| 2026-08-13 | €113.70 | -0.52% | €114.70 | €115.10 | €113.60 | 144.04K |
| 2026-08-12 | €114.30 | -0.09% | €114.50 | €115.60 | €114.20 | 70.25K |
| 2026-08-11 | €114.40 | +0.53% | €113.60 | €114.90 | €113.20 | 78.14K |
| 2026-08-10 | €113.80 | -2.07% | €116.20 | €116.20 | €113.80 | 62.90K |
| 2026-08-07 | €116.20 | -0.43% | €116.10 | €116.80 | €115.40 | 94.71K |
| 2026-08-06 | €116.70 | -0.93% | €117.80 | €118.00 | €115.60 | 90.54K |
| 2026-08-05 | €117.80 | +0.34% | €117.70 | €118.10 | €117.10 | 95.70K |
| 2026-08-04 | €117.40 | -1.26% | €119.60 | €119.80 | €117.00 | 98.19K |
| 2026-08-03 | €118.90 | -0.83% | €120.60 | €121.40 | €118.10 | 155.91K |
| 2026-07-31 | €119.90 | -2.52% | €123.60 | €123.70 | €119.50 | 165.22K |
| 2026-07-30 | €123.00 | +9.63% | €123.30 | €128.90 | €121.80 | 387.64K |
| 2026-07-29 | €112.20 | +0.90% | €112.00 | €113.10 | €110.70 | 97.41K |
| 2026-07-28 | €111.20 | +1.65% | €109.50 | €111.80 | €109.20 | 90.12K |
| 2026-07-27 | €109.40 | +2.82% | €107.80 | €110.70 | €107.80 | 137.72K |
| 2026-07-24 | €106.40 | +1.72% | €104.30 | €106.40 | €104.25 | 80.00K |
| 2026-07-23 | €104.60 | -1.23% | €105.70 | €105.70 | €103.70 | 56.44K |
| 2026-07-22 | €105.90 | -0.38% | €106.00 | €107.40 | €105.60 | 75.18K |
| 2026-07-21 | €106.30 | +0.28% | €105.90 | €107.20 | €105.10 | 84.77K |
| 2026-07-20 | €106.00 | -0.47% | €105.80 | €107.80 | €105.00 | 83.22K |
| 2026-07-17 | €106.50 | -1.66% | €108.00 | €108.00 | €105.90 | 77.17K |
| 2026-07-16 | €108.30 | -0.73% | €109.40 | €109.40 | €106.80 | 58.70K |
| 2026-07-15 | €109.10 | 0.00% | €108.70 | €110.40 | €108.50 | 60.89K |
| 2026-07-14 | €109.10 | -2.06% | €110.30 | €111.10 | €108.60 | 89.74K |
| 2026-07-13 | €111.40 | -0.18% | €110.90 | €113.30 | €110.90 | 97.35K |
| 2026-07-10 | €111.60 | +2.57% | €109.30 | €111.90 | €109.10 | 63.38K |
| 2026-07-09 | €108.80 | -0.64% | €110.50 | €110.60 | €107.20 | 59.63K |
| 2026-07-08 | €109.50 | -5.52% | €115.00 | €115.00 | €109.50 | 150.78K |
| 2026-07-07 | €115.90 | -0.86% | €116.50 | €118.60 | €115.80 | 96.50K |
| 2026-07-06 | €116.90 | +0.95% | €115.50 | €117.80 | €115.40 | 101.52K |
| 2026-07-03 | €115.80 | +1.40% | €114.80 | €115.80 | €114.40 | 52.79K |
| 2026-07-02 | €114.20 | +1.60% | €112.80 | €114.80 | €112.10 | 59.10K |
| 2026-07-01 | €112.40 | -1.40% | €115.40 | €115.50 | €112.40 | 151.17K |
| 2026-06-30 | €114.00 | -0.44% | €114.90 | €115.40 | €114.00 | 270.19K |
| 2026-06-29 | €114.50 | -1.04% | €115.10 | €115.10 | €113.00 | 84.44K |
| 2026-06-26 | €115.70 | +0.87% | €114.20 | €115.70 | €114.00 | 84.85K |
| 2026-06-25 | €114.70 | +0.35% | €114.60 | €115.90 | €114.20 | 181.29K |
| 2026-06-24 | €114.30 | +3.72% | €110.50 | €115.10 | €110.50 | 145.80K |
| 2026-06-23 | €110.20 | -0.90% | €110.50 | €111.60 | €109.30 | 144.35K |
| 2026-06-22 | €111.20 | +0.91% | €110.10 | €111.20 | €108.80 | 119.27K |
| 2026-06-19 | €110.20 | -2.91% | €112.60 | €112.80 | €110.20 | 207.23K |
| 2026-06-18 | €113.50 | +3.28% | €109.50 | €113.50 | €109.40 | 177.51K |
| 2026-06-17 | €109.90 | +0.83% | €108.80 | €110.20 | €108.40 | 227.07K |
| 2026-06-16 | €109.00 | -1.36% | €109.90 | €111.20 | €109.00 | 121.71K |
| 2026-06-15 | €110.50 | +3.95% | €109.50 | €110.60 | €108.60 | 103.92K |
| 2026-06-12 | €106.30 | +3.91% | €104.00 | €108.50 | €104.00 | 156.22K |
| 2026-06-11 | €102.30 | -0.39% | €102.00 | €102.90 | €101.50 | 130.34K |
| 2026-06-10 | €102.70 | -0.48% | €103.70 | €105.10 | €102.20 | 98.37K |
| 2026-06-09 | €103.20 | -2.18% | €105.40 | €106.20 | €103.20 | 159.81K |
| 2026-06-08 | €105.50 | -1.40% | €106.20 | €107.10 | €105.50 | 76.79K |
| 2026-06-05 | €107.00 | 0.00% | €107.00 | €108.00 | €106.80 | 101.51K |
| 2026-06-04 | €107.00 | -0.83% | €108.10 | €108.70 | €106.75 | 63.42K |
| 2026-06-03 | €107.90 | -1.28% | €109.10 | €110.10 | €107.90 | 111.45K |
| 2026-06-02 | €109.30 | -3.53% | €109.10 | €111.90 | €109.10 | 126.35K |
| 2026-06-01 | €113.30 | -1.48% | €114.90 | €115.10 | €111.20 | 107.62K |
| 2026-05-29 | €115.00 | +1.77% | €113.20 | €116.00 | €113.00 | 237.39K |