Aeroports de Paris SA (ADP.PA) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 116.10 | 116.80 | 115.40 | 116.20 | -0.43% | 94,711 |
| 2026-08-06 | 117.80 | 118.00 | 115.60 | 116.70 | -0.93% | 90,542 |
| 2026-08-05 | 117.70 | 118.10 | 117.10 | 117.80 | +0.34% | 95,697 |
| 2026-08-04 | 119.60 | 119.80 | 117.00 | 117.40 | -1.26% | 98,192 |
| 2026-08-03 | 120.60 | 121.40 | 118.10 | 118.90 | -0.83% | 155,914 |
| 2026-07-31 | 123.60 | 123.70 | 119.50 | 119.90 | -2.52% | 165,219 |
| 2026-07-30 | 123.30 | 128.90 | 121.80 | 123.00 | +9.63% | 387,636 |
| 2026-07-29 | 112.00 | 113.10 | 110.70 | 112.20 | +0.90% | 97,406 |
| 2026-07-28 | 109.50 | 111.80 | 109.20 | 111.20 | +1.65% | 90,118 |
| 2026-07-27 | 107.80 | 110.70 | 107.80 | 109.40 | +2.82% | 137,724 |
| 2026-07-24 | 104.30 | 106.40 | 104.25 | 106.40 | +1.72% | 80,001 |
| 2026-07-23 | 105.70 | 105.70 | 103.70 | 104.60 | -1.23% | 56,441 |
| 2026-07-22 | 106.00 | 107.40 | 105.60 | 105.90 | -0.38% | 75,175 |
| 2026-07-21 | 105.90 | 107.20 | 105.10 | 106.30 | +0.28% | 84,774 |
| 2026-07-20 | 105.80 | 107.80 | 105.00 | 106.00 | -0.47% | 83,218 |
| 2026-07-17 | 108.00 | 108.00 | 105.90 | 106.50 | -1.66% | 77,166 |
| 2026-07-16 | 109.40 | 109.40 | 106.80 | 108.30 | -0.73% | 58,701 |
| 2026-07-15 | 108.70 | 110.40 | 108.50 | 109.10 | +0.00% | 60,894 |
| 2026-07-14 | 110.30 | 111.10 | 108.60 | 109.10 | -2.06% | 89,739 |
| 2026-07-13 | 110.90 | 113.30 | 110.90 | 111.40 | -0.18% | 97,354 |
| 2026-07-10 | 109.30 | 111.90 | 109.10 | 111.60 | +2.57% | 63,376 |
| 2026-07-09 | 110.50 | 110.60 | 107.20 | 108.80 | -0.64% | 59,632 |
| 2026-07-08 | 115.00 | 115.00 | 109.50 | 109.50 | -5.52% | 150,778 |
| 2026-07-07 | 116.50 | 118.60 | 115.80 | 115.90 | -0.86% | 96,504 |
| 2026-07-06 | 115.50 | 117.80 | 115.40 | 116.90 | +0.95% | 101,519 |
| 2026-07-03 | 114.80 | 115.80 | 114.40 | 115.80 | +1.40% | 52,785 |
| 2026-07-02 | 112.80 | 114.80 | 112.10 | 114.20 | +1.60% | 59,104 |
| 2026-07-01 | 115.40 | 115.50 | 112.40 | 112.40 | -1.40% | 151,172 |
| 2026-06-30 | 114.90 | 115.40 | 114.00 | 114.00 | -0.44% | 270,185 |
| 2026-06-29 | 115.10 | 115.10 | 113.00 | 114.50 | -1.04% | 84,437 |
| 2026-06-26 | 114.20 | 115.70 | 114.00 | 115.70 | +0.87% | 84,852 |
| 2026-06-25 | 114.60 | 115.90 | 114.20 | 114.70 | +0.35% | 181,287 |
| 2026-06-24 | 110.50 | 115.10 | 110.50 | 114.30 | +3.72% | 145,802 |
| 2026-06-23 | 110.50 | 111.60 | 109.30 | 110.20 | -0.90% | 144,347 |
| 2026-06-22 | 110.10 | 111.20 | 108.80 | 111.20 | +0.91% | 119,273 |
| 2026-06-19 | 112.60 | 112.80 | 110.20 | 110.20 | -2.91% | 207,226 |
| 2026-06-18 | 109.50 | 113.50 | 109.40 | 113.50 | +3.28% | 177,510 |
| 2026-06-17 | 108.80 | 110.20 | 108.40 | 109.90 | +0.83% | 227,074 |
| 2026-06-16 | 109.90 | 111.20 | 109.00 | 109.00 | -1.36% | 121,711 |
| 2026-06-15 | 109.50 | 110.60 | 108.60 | 110.50 | +3.95% | 103,916 |
| 2026-06-12 | 104.00 | 108.50 | 104.00 | 106.30 | +3.91% | 156,220 |
| 2026-06-11 | 102.00 | 102.90 | 101.50 | 102.30 | -0.39% | 130,340 |
| 2026-06-10 | 103.70 | 105.10 | 102.20 | 102.70 | -0.48% | 98,373 |
| 2026-06-09 | 105.40 | 106.20 | 103.20 | 103.20 | -2.18% | 159,814 |
| 2026-06-08 | 106.20 | 107.10 | 105.50 | 105.50 | -1.40% | 76,789 |
| 2026-06-05 | 107.00 | 108.00 | 106.80 | 107.00 | +0.00% | 101,505 |
| 2026-06-04 | 108.10 | 108.70 | 106.75 | 107.00 | -0.83% | 63,420 |
| 2026-06-03 | 109.10 | 110.10 | 107.90 | 107.90 | -1.28% | 111,451 |
| 2026-06-02 | 109.10 | 111.90 | 109.10 | 109.30 | -3.53% | 126,345 |
| 2026-06-01 | 114.90 | 115.10 | 111.20 | 113.30 | -1.48% | 107,624 |
| 2026-05-29 | 113.20 | 116.00 | 113.00 | 115.00 | +1.77% | 237,387 |
| 2026-05-28 | 112.80 | 113.60 | 111.60 | 113.00 | +0.09% | 110,141 |
| 2026-05-27 | 110.90 | 114.20 | 110.90 | 112.90 | +1.71% | 65,778 |
| 2026-05-26 | 112.00 | 113.10 | 110.30 | 111.00 | -1.86% | 62,880 |
| 2026-05-25 | 110.20 | 113.40 | 110.20 | 113.10 | +3.57% | 68,930 |
| 2026-05-22 | 109.10 | 110.10 | 108.40 | 109.20 | +0.74% | 75,120 |
| 2026-05-21 | 110.30 | 112.90 | 108.40 | 108.40 | -2.17% | 155,779 |
| 2026-05-20 | 104.40 | 110.80 | 104.40 | 110.80 | +5.83% | 118,817 |
| 2026-05-19 | 104.20 | 105.20 | 103.70 | 104.70 | +0.38% | 88,092 |
| 2026-05-18 | 103.50 | 105.00 | 102.10 | 104.30 | -0.19% | 104,303 |
| 2026-05-15 | 107.60 | 107.60 | 103.50 | 104.50 | -3.06% | 81,314 |
| 2026-05-14 | 105.70 | 107.80 | 105.50 | 107.80 | +2.47% | 115,787 |
| 2026-05-13 | 105.40 | 105.50 | 104.10 | 105.20 | -0.57% | 65,882 |
| 2026-05-12 | 105.00 | 106.10 | 104.50 | 105.80 | +0.19% | 75,960 |
| 2026-05-11 | 106.30 | 106.60 | 105.40 | 105.60 | -0.94% | 85,005 |
| 2026-05-08 | 108.00 | 108.70 | 106.30 | 106.60 | -1.39% | 83,397 |
| 2026-05-07 | 108.30 | 110.50 | 108.00 | 108.10 | -0.09% | 134,221 |
| 2026-05-06 | 104.70 | 110.70 | 104.70 | 108.20 | +4.54% | 202,175 |
| 2026-05-05 | 103.10 | 104.00 | 103.00 | 103.50 | +0.68% | 74,309 |
| 2026-05-04 | 105.00 | 105.00 | 102.10 | 102.80 | -0.19% | 134,154 |
| 2026-04-30 | 100.50 | 103.20 | 100.20 | 103.00 | +2.18% | 217,286 |
| 2026-04-29 | 106.70 | 106.70 | 99.05 | 100.80 | -7.01% | 315,819 |
| 2026-04-28 | 109.70 | 109.70 | 107.60 | 108.40 | -0.55% | 101,414 |
| 2026-04-27 | 109.30 | 110.40 | 109.00 | 109.00 | -0.64% | 64,131 |
| 2026-04-24 | 110.50 | 111.90 | 108.90 | 109.70 | +0.83% | 126,120 |
| 2026-04-23 | 108.40 | 109.50 | 107.00 | 108.80 | -0.18% | 73,362 |
| 2026-04-22 | 111.60 | 111.70 | 108.30 | 109.00 | -2.42% | 122,945 |
| 2026-04-21 | 113.50 | 115.30 | 110.70 | 111.70 | -0.36% | 141,232 |
| 2026-04-20 | 113.00 | 113.00 | 111.35 | 112.10 | -2.10% | 95,161 |
| 2026-04-17 | 110.30 | 115.40 | 109.80 | 114.50 | +3.71% | 134,869 |
| 2026-04-16 | 111.40 | 112.30 | 110.00 | 110.40 | -1.16% | 94,315 |
| 2026-04-15 | 113.00 | 113.15 | 110.70 | 111.70 | -1.33% | 90,164 |
| 2026-04-14 | 113.00 | 113.70 | 112.20 | 113.20 | +0.44% | 93,883 |
| 2026-04-13 | 115.20 | 115.40 | 111.70 | 112.70 | -2.93% | 108,394 |
| 2026-04-10 | 117.20 | 117.60 | 115.90 | 116.10 | -1.11% | 89,743 |
| 2026-04-09 | 117.30 | 118.10 | 116.40 | 117.40 | -0.42% | 108,538 |
| 2026-04-08 | 113.20 | 117.90 | 112.40 | 117.90 | +6.70% | 186,792 |
| 2026-04-07 | 111.50 | 113.10 | 110.20 | 110.50 | -0.36% | 164,955 |
| 2026-04-02 | 107.90 | 110.90 | 107.40 | 110.90 | +1.56% | 143,904 |
| 2026-04-01 | 107.00 | 109.60 | 107.00 | 109.20 | +4.40% | 116,440 |
| 2026-03-31 | 103.80 | 105.40 | 103.70 | 104.60 | +0.67% | 223,134 |
| 2026-03-30 | 103.00 | 105.20 | 103.00 | 103.90 | +0.87% | 144,430 |
| 2026-03-27 | 104.80 | 104.90 | 102.90 | 103.00 | -1.53% | 182,158 |
| 2026-03-26 | 105.60 | 106.50 | 104.60 | 104.60 | -1.41% | 139,664 |
| 2026-03-25 | 104.20 | 106.60 | 103.90 | 106.10 | +3.31% | 118,353 |
| 2026-03-24 | 103.50 | 104.30 | 102.10 | 102.70 | -0.96% | 163,580 |
| 2026-03-23 | 102.00 | 106.40 | 99.95 | 103.70 | +0.58% | 266,945 |
| 2026-03-20 | 104.50 | 105.60 | 102.40 | 103.10 | -0.67% | 293,913 |
| 2026-03-19 | 104.40 | 106.90 | 101.80 | 103.80 | +0.19% | 233,560 |
| 2026-03-18 | 104.00 | 104.80 | 103.00 | 103.60 | -0.48% | 132,507 |
| 2026-03-17 | 103.80 | 105.20 | 103.80 | 104.10 | +0.68% | 116,002 |
| 2026-03-16 | 102.50 | 104.40 | 102.10 | 103.40 | +0.19% | 101,817 |
| 2026-03-13 | 101.90 | 104.10 | 100.70 | 103.20 | +0.19% | 91,611 |
| 2026-03-12 | 105.30 | 105.40 | 103.00 | 103.00 | -2.37% | 100,937 |
| 2026-03-11 | 106.50 | 106.50 | 105.00 | 105.50 | -1.12% | 132,000 |
| 2026-03-10 | 107.50 | 108.80 | 106.40 | 106.70 | +1.04% | 106,724 |
| 2026-03-09 | 105.50 | 106.30 | 104.40 | 105.60 | -1.95% | 80,273 |
| 2026-03-06 | 109.50 | 110.50 | 106.60 | 107.70 | -1.19% | 106,194 |
| 2026-03-05 | 111.30 | 112.20 | 108.90 | 109.00 | -2.50% | 104,110 |
| 2026-03-04 | 111.10 | 112.70 | 110.70 | 111.80 | +0.90% | 87,246 |
| 2026-03-03 | 114.00 | 114.00 | 110.80 | 110.80 | -3.32% | 162,518 |
| 2026-03-02 | 115.00 | 116.30 | 113.00 | 114.60 | -3.21% | 156,030 |
| 2026-02-27 | 119.50 | 119.90 | 118.10 | 118.40 | -0.50% | 191,756 |
| 2026-02-26 | 118.40 | 119.20 | 117.10 | 119.00 | +0.34% | 170,061 |
| 2026-02-25 | 114.80 | 118.90 | 113.10 | 118.60 | -3.89% | 221,955 |
| 2026-02-24 | 120.80 | 123.80 | 120.50 | 123.40 | +2.15% | 101,524 |
| 2026-02-23 | 118.00 | 122.20 | 118.00 | 120.80 | +1.85% | 96,376 |
| 2026-02-20 | 120.20 | 120.90 | 118.20 | 118.60 | -1.50% | 105,450 |
| 2026-02-19 | 120.60 | 122.00 | 118.00 | 120.40 | +1.18% | 203,998 |
| 2026-02-18 | 122.20 | 123.30 | 118.30 | 119.00 | -3.17% | 107,813 |
| 2026-02-17 | 118.60 | 122.90 | 116.90 | 122.90 | +3.28% | 117,912 |
| 2026-02-16 | 116.90 | 121.00 | 116.50 | 119.00 | +2.23% | 114,726 |
| 2026-02-13 | 111.00 | 116.50 | 110.00 | 116.40 | -0.60% | 190,982 |
| 2026-02-12 | 115.00 | 117.10 | 114.50 | 117.10 | +2.09% | 150,083 |
| 2026-02-11 | 114.30 | 116.10 | 113.80 | 114.70 | +1.15% | 84,180 |
| 2026-02-10 | 116.70 | 116.70 | 112.60 | 113.40 | -3.32% | 100,273 |
| 2026-02-09 | 116.30 | 117.30 | 115.70 | 117.30 | +0.69% | 54,946 |
| 2026-02-06 | 114.30 | 117.00 | 114.30 | 116.50 | +1.92% | 78,490 |
| 2026-02-05 | 112.10 | 115.00 | 111.60 | 114.30 | +1.60% | 99,798 |
| 2026-02-04 | 111.30 | 113.60 | 111.30 | 112.50 | +1.81% | 73,213 |
| 2026-02-03 | 111.50 | 111.50 | 110.20 | 110.50 | +0.00% | 75,191 |
| 2026-02-02 | 111.80 | 112.50 | 110.50 | 110.50 | -0.90% | 59,965 |
| 2026-01-30 | 111.50 | 112.80 | 110.30 | 111.50 | +0.63% | 130,315 |
| 2026-01-29 | 110.70 | 111.40 | 110.30 | 110.80 | +0.54% | 71,319 |
| 2026-01-28 | 110.00 | 110.50 | 109.10 | 110.20 | +0.09% | 43,983 |
| 2026-01-27 | 109.50 | 110.10 | 108.60 | 110.10 | +0.64% | 47,438 |
| 2026-01-26 | 109.80 | 109.80 | 108.90 | 109.40 | +0.00% | 27,556 |
| 2026-01-23 | 109.30 | 109.40 | 107.50 | 109.40 | -1.44% | 60,190 |
| 2026-01-22 | 109.40 | 111.20 | 108.90 | 111.00 | +3.06% | 64,518 |
| 2026-01-21 | 106.70 | 108.80 | 106.70 | 107.70 | +0.00% | 38,794 |
| 2026-01-20 | 107.70 | 107.70 | 106.40 | 107.70 | -0.46% | 66,161 |
| 2026-01-19 | 107.30 | 109.70 | 106.70 | 108.20 | -1.01% | 115,298 |
| 2026-01-16 | 109.70 | 110.70 | 108.50 | 109.30 | -0.18% | 71,881 |
| 2026-01-15 | 109.70 | 110.00 | 108.60 | 109.50 | +0.00% | 60,018 |
| 2026-01-14 | 110.20 | 110.60 | 108.70 | 109.50 | -0.64% | 98,989 |
| 2026-01-13 | 112.80 | 113.00 | 110.20 | 110.20 | -3.84% | 97,143 |
| 2026-01-12 | 115.90 | 115.90 | 113.90 | 114.60 | -1.38% | 67,590 |
| 2026-01-09 | 117.10 | 117.10 | 115.20 | 116.20 | -1.27% | 49,962 |
| 2026-01-08 | 115.50 | 117.70 | 115.10 | 117.70 | +1.90% | 61,259 |
| 2026-01-07 | 114.90 | 117.20 | 114.40 | 115.50 | +0.96% | 80,844 |
| 2026-01-06 | 112.20 | 114.40 | 111.70 | 114.40 | +2.51% | 99,858 |
| 2026-01-05 | 112.00 | 113.20 | 111.20 | 111.60 | -0.18% | 78,891 |
| 2026-01-02 | 110.90 | 111.80 | 110.50 | 111.80 | +0.36% | 45,909 |
| 2025-12-31 | 111.10 | 111.40 | 110.60 | 111.40 | -0.27% | 55,994 |
| 2025-12-30 | 111.70 | 111.80 | 110.30 | 111.70 | +0.63% | 44,386 |
| 2025-12-29 | 111.50 | 112.10 | 110.10 | 111.00 | -0.63% | 82,289 |
| 2025-12-24 | 112.00 | 112.40 | 111.20 | 111.70 | -0.27% | 14,683 |
| 2025-12-23 | 111.80 | 112.00 | 110.60 | 112.00 | +0.18% | 73,231 |
| 2025-12-22 | 112.00 | 112.30 | 110.50 | 111.80 | -0.18% | 96,970 |
| 2025-12-19 | 113.70 | 115.90 | 112.00 | 112.00 | -0.88% | 214,866 |
| 2025-12-18 | 120.90 | 121.00 | 113.00 | 113.00 | -12.27% | 283,633 |
| 2025-12-17 | 128.50 | 129.30 | 128.20 | 128.80 | -0.54% | 61,334 |
| 2025-12-16 | 130.70 | 131.50 | 129.50 | 129.50 | -1.15% | 62,496 |
| 2025-12-15 | 128.90 | 131.20 | 127.80 | 131.00 | -0.61% | 87,932 |
| 2025-12-12 | 130.70 | 133.90 | 130.70 | 131.80 | +1.23% | 110,451 |
| 2025-12-11 | 127.20 | 130.30 | 125.70 | 130.20 | +3.83% | 175,178 |
| 2025-12-10 | 123.40 | 126.20 | 122.70 | 125.40 | +1.62% | 100,572 |
| 2025-12-09 | 123.50 | 124.10 | 122.90 | 123.40 | +0.00% | 60,417 |
| 2025-12-08 | 122.70 | 124.00 | 122.70 | 123.40 | +0.16% | 39,658 |
| 2025-12-05 | 123.30 | 123.90 | 122.50 | 123.20 | -0.08% | 47,679 |
| 2025-12-04 | 124.60 | 124.80 | 123.10 | 123.30 | -1.04% | 44,497 |
| 2025-12-03 | 122.80 | 125.50 | 122.50 | 124.60 | -0.80% | 55,409 |
| 2025-12-02 | 126.80 | 127.50 | 125.60 | 125.60 | -0.95% | 72,920 |
| 2025-12-01 | 126.90 | 127.20 | 125.60 | 126.80 | +0.40% | 63,257 |
| 2025-11-28 | 127.30 | 127.30 | 126.10 | 126.30 | -0.63% | 57,944 |
| 2025-11-27 | 125.40 | 127.10 | 125.20 | 127.10 | +1.44% | 43,351 |
| 2025-11-26 | 123.80 | 125.30 | 123.00 | 125.30 | +1.54% | 69,456 |
| 2025-11-25 | 122.10 | 124.30 | 121.00 | 123.40 | +1.06% | 51,201 |
| 2025-11-24 | 121.00 | 122.60 | 120.50 | 122.10 | +1.33% | 99,863 |
| 2025-11-21 | 119.70 | 121.70 | 118.70 | 120.50 | +0.42% | 78,076 |
| 2025-11-20 | 120.80 | 121.20 | 117.90 | 120.00 | -0.25% | 67,251 |
| 2025-11-19 | 119.10 | 121.10 | 117.40 | 120.30 | +1.01% | 51,982 |
| 2025-11-18 | 120.80 | 121.00 | 118.30 | 119.10 | -1.57% | 73,467 |
| 2025-11-17 | 121.70 | 122.00 | 120.80 | 121.00 | -0.58% | 50,737 |
| 2025-11-14 | 121.90 | 123.40 | 121.00 | 121.70 | -0.73% | 58,102 |
| 2025-11-13 | 123.70 | 124.90 | 122.60 | 122.60 | -0.89% | 53,987 |
| 2025-11-12 | 123.30 | 124.00 | 122.40 | 123.70 | +0.57% | 78,505 |
| 2025-11-11 | 120.10 | 123.90 | 119.90 | 123.00 | +2.84% | 61,709 |
| 2025-11-10 | 119.00 | 120.60 | 118.10 | 119.60 | +1.36% | 47,626 |
| 2025-11-07 | 119.80 | 120.10 | 117.10 | 118.00 | -1.01% | 82,017 |
| 2025-11-06 | 122.70 | 122.70 | 118.80 | 119.20 | -2.85% | 94,850 |
| 2025-11-05 | 122.20 | 123.50 | 121.90 | 122.70 | -0.08% | 61,954 |
| 2025-11-04 | 119.90 | 122.80 | 119.50 | 122.80 | +1.82% | 68,118 |
| 2025-11-03 | 118.90 | 120.70 | 118.50 | 120.60 | +1.43% | 58,074 |
| 2025-10-31 | 118.50 | 118.90 | 117.80 | 118.90 | +0.34% | 72,009 |
| 2025-10-30 | 117.50 | 119.10 | 117.30 | 118.50 | +1.28% | 70,610 |
| 2025-10-29 | 120.00 | 120.70 | 117.00 | 117.00 | -2.50% | 85,145 |
| 2025-10-28 | 120.90 | 121.10 | 119.30 | 120.00 | -0.99% | 75,103 |
| 2025-10-27 | 121.80 | 121.90 | 119.70 | 121.20 | -0.16% | 85,131 |
| 2025-10-24 | 124.40 | 124.90 | 119.00 | 121.40 | -1.86% | 106,622 |
| 2025-10-23 | 121.80 | 124.20 | 121.80 | 123.70 | +1.56% | 114,713 |
| 2025-10-22 | 120.50 | 122.10 | 120.40 | 121.80 | +1.00% | 70,257 |
| 2025-10-21 | 121.30 | 121.60 | 119.80 | 120.60 | -0.66% | 143,159 |
| 2025-10-20 | 119.90 | 122.60 | 119.00 | 121.40 | +2.45% | 144,463 |
| 2025-10-17 | 117.00 | 119.90 | 116.50 | 118.50 | +0.59% | 83,444 |
| 2025-10-16 | 115.80 | 117.80 | 114.90 | 117.80 | +1.12% | 58,643 |
| 2025-10-15 | 116.10 | 118.00 | 115.60 | 116.50 | +1.66% | 74,857 |
| 2025-10-14 | 112.10 | 115.00 | 111.90 | 114.60 | +1.24% | 73,012 |
| 2025-10-13 | 114.40 | 115.60 | 112.90 | 113.20 | -1.14% | 59,649 |
| 2025-10-10 | 115.00 | 116.20 | 114.10 | 114.50 | -0.17% | 107,850 |
| 2025-10-09 | 111.50 | 115.00 | 111.50 | 114.70 | +2.59% | 106,632 |
| 2025-10-08 | 109.80 | 113.00 | 109.80 | 111.80 | +1.82% | 130,944 |
| 2025-10-07 | 111.70 | 112.10 | 109.10 | 109.80 | -1.70% | 111,223 |
| 2025-10-06 | 112.80 | 113.60 | 109.70 | 111.70 | -1.67% | 118,585 |
| 2025-10-03 | 113.20 | 114.10 | 112.20 | 113.60 | +0.44% | 66,241 |
| 2025-10-02 | 113.00 | 114.10 | 112.10 | 113.10 | +0.35% | 68,347 |
| 2025-10-01 | 112.60 | 114.20 | 112.50 | 112.70 | +0.36% | 67,988 |
| 2025-09-30 | 110.80 | 112.30 | 110.00 | 112.30 | +1.17% | 161,531 |
| 2025-09-29 | 111.10 | 112.50 | 110.60 | 111.00 | +0.09% | 56,754 |
| 2025-09-26 | 110.20 | 110.90 | 109.30 | 110.90 | +1.00% | 51,207 |
| 2025-09-25 | 110.30 | 110.80 | 109.50 | 109.80 | -0.45% | 59,406 |
| 2025-09-24 | 109.70 | 110.40 | 109.40 | 110.30 | +0.64% | 44,415 |
| 2025-09-23 | 109.60 | 110.80 | 109.60 | 109.60 | +0.00% | 46,201 |
| 2025-09-22 | 109.30 | 109.70 | 108.40 | 109.60 | +0.00% | 55,091 |
| 2025-09-19 | 110.30 | 110.90 | 109.60 | 109.60 | -0.90% | 124,673 |
| 2025-09-18 | 110.90 | 112.10 | 110.10 | 110.60 | -0.27% | 47,297 |
| 2025-09-17 | 113.00 | 113.50 | 110.90 | 110.90 | -2.03% | 62,116 |
| 2025-09-16 | 113.60 | 114.70 | 113.00 | 113.20 | -0.18% | 74,222 |
| 2025-09-15 | 113.70 | 115.10 | 113.30 | 113.40 | -0.26% | 53,601 |
| 2025-09-12 | 113.10 | 113.70 | 112.20 | 113.70 | +0.71% | 51,326 |
| 2025-09-11 | 112.80 | 113.70 | 112.70 | 112.90 | +0.27% | 39,937 |
| 2025-09-10 | 112.50 | 112.70 | 111.40 | 112.60 | +0.09% | 52,604 |
| 2025-09-09 | 111.70 | 113.50 | 111.70 | 112.50 | +0.45% | 72,284 |
| 2025-09-08 | 111.80 | 112.70 | 111.00 | 112.00 | +0.18% | 68,515 |
| 2025-09-05 | 113.10 | 113.40 | 110.20 | 111.80 | -1.06% | 63,035 |
| 2025-09-04 | 111.00 | 113.65 | 110.80 | 113.00 | +1.99% | 67,023 |
| 2025-09-03 | 110.50 | 111.00 | 109.30 | 110.80 | +0.82% | 57,981 |
| 2025-09-02 | 111.90 | 111.90 | 109.80 | 109.90 | -1.70% | 54,750 |
| 2025-09-01 | 112.40 | 112.90 | 111.80 | 111.80 | -0.45% | 40,360 |
| 2025-08-29 | 113.10 | 113.90 | 111.30 | 112.30 | -0.80% | 77,071 |
| 2025-08-28 | 113.40 | 114.20 | 112.70 | 113.20 | -0.09% | 68,360 |
| 2025-08-27 | 113.80 | 114.80 | 112.90 | 113.30 | -0.35% | 88,019 |
| 2025-08-26 | 116.10 | 117.00 | 113.50 | 113.70 | -4.05% | 158,609 |
| 2025-08-25 | 123.10 | 123.30 | 118.50 | 118.50 | -3.97% | 78,811 |
| 2025-08-22 | 122.60 | 123.40 | 122.30 | 123.40 | +0.73% | 68,578 |
| 2025-08-21 | 123.20 | 123.20 | 121.40 | 122.50 | -0.41% | 90,424 |
| 2025-08-20 | 124.70 | 124.90 | 121.40 | 123.00 | -1.13% | 78,738 |
| 2025-08-19 | 122.00 | 124.40 | 121.90 | 124.40 | +2.05% | 93,513 |
| 2025-08-18 | 122.20 | 122.40 | 121.30 | 121.90 | +0.00% | 81,363 |
| 2025-08-15 | 119.80 | 121.90 | 119.80 | 121.90 | +1.92% | 70,288 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: May (+8.33%). Worst month: Dec (-12.15%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Aeroports de Paris SA's (ADP.PA) latest close?
116.20 on 2026-08-07, from the Closelook data lake's daily price record.
What is ADP.PA's 52-week high and low?
133.90 high and 99.05 low over the trailing 52 weeks, as of 2026-08-07.
What is Aeroports de Paris SA's strongest and weakest month historically?
Historically, ADP.PA's strongest calendar month has been May (average +8.33%) and its weakest Dec (average -12.15%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 408 daily bars in the Closelook data lake.