Aeroports de Paris SA (AEOXF)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
At close: 09:30AM EDT
Time period:
15 June 2023 - 15 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 June 2024 | 133.68 | 133.68 | 133.68 | 133.68 | 133.68 | - |
| 13 June 2024 | 124.16 | 133.68 | 124.16 | 133.68 | 133.68 | 82 |
| 12 June 2024 | 129.05 | 129.80 | 129.05 | 129.80 | 129.80 | 328 |
| 11 June 2024 | 129.05 | 129.05 | 129.05 | 129.05 | 129.05 | 50 |
| 10 June 2024 | 143.19 | 143.19 | 143.19 | 143.19 | 143.19 | - |
| 10 June 2024 | 3.82 Dividend | |||||
| 07 June 2024 | 143.19 | 143.19 | 143.19 | 143.19 | 139.37 | - |
| 06 June 2024 | 143.19 | 143.19 | 143.19 | 143.19 | 139.37 | - |
| 05 June 2024 | 143.19 | 143.19 | 143.19 | 143.19 | 139.37 | - |
| 04 June 2024 | 143.19 | 143.19 | 143.19 | 143.19 | 139.37 | - |
| 03 June 2024 | 143.19 | 143.19 | 143.19 | 143.19 | 139.37 | 50 |
| 31 May 2024 | 134.79 | 134.79 | 134.79 | 134.79 | 131.19 | - |
| 30 May 2024 | 134.79 | 134.79 | 134.79 | 134.79 | 131.19 | - |
| 29 May 2024 | 134.79 | 134.79 | 134.79 | 134.79 | 131.19 | - |
| 28 May 2024 | 134.79 | 134.79 | 134.79 | 134.79 | 131.19 | - |
| 24 May 2024 | 134.09 | 134.79 | 134.04 | 134.79 | 131.19 | 1,860 |
| 23 May 2024 | 134.45 | 134.45 | 134.45 | 134.45 | 130.86 | - |
| 22 May 2024 | 134.45 | 134.45 | 134.45 | 134.45 | 130.86 | - |
| 21 May 2024 | 134.45 | 134.45 | 134.45 | 134.45 | 130.86 | - |
| 20 May 2024 | 134.45 | 134.45 | 134.45 | 134.45 | 130.86 | - |
| 17 May 2024 | 134.45 | 134.45 | 134.45 | 134.45 | 130.86 | - |
| 16 May 2024 | 134.45 | 134.45 | 134.45 | 134.45 | 130.86 | - |
| 15 May 2024 | 134.45 | 134.45 | 134.45 | 134.45 | 130.86 | - |
| 14 May 2024 | 134.45 | 134.45 | 134.45 | 134.45 | 130.86 | - |
| 13 May 2024 | 134.45 | 134.45 | 134.45 | 134.45 | 130.86 | - |
| 10 May 2024 | 134.45 | 134.45 | 134.45 | 134.45 | 130.86 | 50 |
| 09 May 2024 | 121.35 | 121.35 | 121.35 | 121.35 | 118.11 | - |
| 08 May 2024 | 121.35 | 121.35 | 121.35 | 121.35 | 118.11 | - |
| 07 May 2024 | 121.35 | 121.35 | 121.35 | 121.35 | 118.11 | - |
| 06 May 2024 | 121.35 | 121.35 | 121.35 | 121.35 | 118.11 | - |
| 03 May 2024 | 121.35 | 121.35 | 121.35 | 121.35 | 118.11 | - |
| 02 May 2024 | 121.35 | 121.35 | 121.35 | 121.35 | 118.11 | - |
| 01 May 2024 | 121.35 | 121.35 | 121.35 | 121.35 | 118.11 | - |
| 30 Apr 2024 | 121.35 | 121.35 | 121.35 | 121.35 | 118.11 | - |
| 29 Apr 2024 | 121.35 | 121.35 | 121.35 | 121.35 | 118.11 | - |
| 26 Apr 2024 | 121.35 | 121.35 | 121.35 | 121.35 | 118.11 | - |
| 25 Apr 2024 | 121.35 | 121.35 | 121.35 | 121.35 | 118.11 | - |
| 24 Apr 2024 | 121.35 | 121.35 | 121.35 | 121.35 | 118.11 | 660 |
| 23 Apr 2024 | 126.79 | 126.79 | 126.79 | 126.79 | 123.40 | - |
| 22 Apr 2024 | 126.79 | 126.79 | 126.79 | 126.79 | 123.40 | - |
| 19 Apr 2024 | 126.79 | 126.79 | 126.79 | 126.79 | 123.40 | - |
| 18 Apr 2024 | 126.79 | 126.79 | 126.79 | 126.79 | 123.40 | 1 |
| 17 Apr 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 121.67 | - |
| 16 Apr 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 121.67 | 25 |
| 15 Apr 2024 | 134.33 | 134.33 | 134.33 | 134.33 | 130.75 | - |
| 12 Apr 2024 | 134.33 | 134.33 | 134.33 | 134.33 | 130.75 | - |
| 11 Apr 2024 | 134.33 | 134.33 | 134.33 | 134.33 | 130.75 | - |
| 10 Apr 2024 | 134.33 | 134.33 | 134.33 | 134.33 | 130.75 | - |
| 09 Apr 2024 | 134.33 | 134.33 | 134.33 | 134.33 | 130.75 | - |
| 08 Apr 2024 | 134.33 | 134.33 | 134.33 | 134.33 | 130.75 | - |
| 05 Apr 2024 | 134.58 | 134.73 | 134.33 | 134.33 | 130.75 | 360 |
| 04 Apr 2024 | 138.00 | 138.00 | 138.00 | 138.00 | 134.32 | - |
| 03 Apr 2024 | 138.00 | 138.00 | 138.00 | 138.00 | 134.32 | - |
| 02 Apr 2024 | 138.00 | 138.00 | 138.00 | 138.00 | 134.32 | - |
| 01 Apr 2024 | 138.00 | 138.00 | 138.00 | 138.00 | 134.32 | - |
| 28 Mar 2024 | 138.00 | 138.00 | 138.00 | 138.00 | 134.32 | - |
| 27 Mar 2024 | 138.00 | 138.00 | 138.00 | 138.00 | 134.32 | - |
| 26 Mar 2024 | 138.00 | 138.00 | 138.00 | 138.00 | 134.32 | 12 |
| 25 Mar 2024 | 138.25 | 138.25 | 138.25 | 138.25 | 134.56 | - |
| 22 Mar 2024 | 138.25 | 138.25 | 138.25 | 138.25 | 134.56 | - |
| 21 Mar 2024 | 138.25 | 138.25 | 138.25 | 138.25 | 134.56 | - |
| 20 Mar 2024 | 138.25 | 138.25 | 138.25 | 138.25 | 134.56 | - |
| 19 Mar 2024 | 138.25 | 138.25 | 138.25 | 138.25 | 134.56 | 759 |
| 18 Mar 2024 | 139.25 | 139.25 | 139.25 | 139.25 | 135.54 | - |
| 15 Mar 2024 | 139.25 | 139.25 | 139.25 | 139.25 | 135.54 | - |
| 14 Mar 2024 | 139.25 | 139.25 | 139.25 | 139.25 | 135.54 | 750 |
| 13 Mar 2024 | 136.00 | 136.00 | 136.00 | 136.00 | 132.37 | - |
| 12 Mar 2024 | 136.00 | 136.00 | 136.00 | 136.00 | 132.37 | - |
| 11 Mar 2024 | 136.00 | 136.00 | 136.00 | 136.00 | 132.37 | - |
| 08 Mar 2024 | 137.38 | 137.38 | 135.60 | 136.00 | 132.37 | 407 |
| 07 Mar 2024 | 135.50 | 135.50 | 135.50 | 135.50 | 131.89 | - |
| 06 Mar 2024 | 135.50 | 135.50 | 135.50 | 135.50 | 131.89 | - |
| 05 Mar 2024 | 135.50 | 135.50 | 135.50 | 135.50 | 131.89 | 233 |
| 04 Mar 2024 | 136.38 | 138.00 | 136.38 | 138.00 | 134.32 | 48 |
| 01 Mar 2024 | 137.00 | 137.00 | 134.75 | 134.75 | 131.16 | 301 |
| 29 Feb 2024 | 138.10 | 138.10 | 138.10 | 138.10 | 134.42 | - |
| 28 Feb 2024 | 138.10 | 138.10 | 138.10 | 138.10 | 134.42 | - |
| 27 Feb 2024 | 139.20 | 139.20 | 138.10 | 138.10 | 134.42 | 59 |
| 26 Feb 2024 | 139.00 | 139.00 | 139.00 | 139.00 | 135.29 | 1 |
| 23 Feb 2024 | 142.00 | 142.00 | 142.00 | 142.00 | 138.21 | 50 |
| 22 Feb 2024 | 140.75 | 140.75 | 140.75 | 140.75 | 137.00 | 75 |
| 21 Feb 2024 | 138.10 | 138.10 | 138.10 | 138.10 | 134.42 | 86 |
| 20 Feb 2024 | 130.88 | 130.88 | 130.88 | 130.88 | 127.38 | - |
| 16 Feb 2024 | 130.88 | 130.88 | 130.88 | 130.88 | 127.38 | 8 |
| 15 Feb 2024 | 131.90 | 131.90 | 128.00 | 128.00 | 124.59 | 105 |
| 14 Feb 2024 | 128.75 | 128.75 | 128.75 | 128.75 | 125.32 | 20 |
| 13 Feb 2024 | 126.25 | 126.50 | 122.00 | 122.00 | 118.75 | 99 |
| 12 Feb 2024 | 131.11 | 132.25 | 128.25 | 132.25 | 128.72 | 1,117 |
| 09 Feb 2024 | 130.25 | 130.25 | 130.00 | 130.13 | 126.65 | 82 |
| 08 Feb 2024 | 133.80 | 133.80 | 133.80 | 133.80 | 130.23 | - |
| 07 Feb 2024 | 133.80 | 133.80 | 133.80 | 133.80 | 130.23 | 6 |
| 06 Feb 2024 | 137.50 | 137.50 | 134.00 | 134.00 | 130.43 | 10 |
| 05 Feb 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 128.48 | 12 |
| 02 Feb 2024 | 126.00 | 126.00 | 126.00 | 126.00 | 122.64 | - |
| 01 Feb 2024 | 126.00 | 126.00 | 126.00 | 126.00 | 122.64 | - |
| 31 Jan 2024 | 126.00 | 126.00 | 126.00 | 126.00 | 122.64 | - |
| 30 Jan 2024 | 126.00 | 126.00 | 126.00 | 126.00 | 122.64 | - |
| 29 Jan 2024 | 126.00 | 126.00 | 126.00 | 126.00 | 122.64 | - |
| 26 Jan 2024 | 126.00 | 126.00 | 126.00 | 126.00 | 122.64 | - |
| 25 Jan 2024 | 126.00 | 126.00 | 126.00 | 126.00 | 122.64 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.