Aeroports de Paris SA (0NP8.IL)
IOB - IOB Delayed price. Currency in EUR
Add to watchlist
At close: 06:42PM BST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 121.65 | 124.20 | 121.60 | 121.80 | 121.80 | 125,777 |
| 02 May 2024 | 117.05 | 122.30 | 118.80 | 120.95 | 120.95 | 338,239 |
| 01 May 2024 | 119.95 | 119.95 | 119.95 | 119.95 | 119.95 | - |
| 30 Apr 2024 | 118.70 | 120.70 | 118.70 | 119.95 | 119.95 | 10,327 |
| 29 Apr 2024 | 118.30 | 119.70 | 118.10 | 118.40 | 118.40 | 25,372 |
| 26 Apr 2024 | 119.75 | 120.00 | 116.80 | 118.70 | 118.70 | 38,190 |
| 25 Apr 2024 | 118.60 | 119.30 | 116.59 | 117.15 | 117.15 | 44,104 |
| 24 Apr 2024 | 118.20 | 119.50 | 117.40 | 118.75 | 118.75 | 124,182 |
| 23 Apr 2024 | 118.40 | 118.41 | 117.00 | 118.05 | 118.05 | 81,754 |
| 22 Apr 2024 | 118.60 | 118.95 | 117.40 | 118.70 | 118.70 | 120,335 |
| 19 Apr 2024 | 117.55 | 119.70 | 116.80 | 118.65 | 118.65 | 15,351 |
| 18 Apr 2024 | 119.05 | 119.90 | 118.88 | 119.00 | 119.00 | 31,383 |
| 17 Apr 2024 | 117.05 | 118.40 | 116.00 | 117.90 | 117.90 | 20,533 |
| 16 Apr 2024 | 116.00 | 117.70 | 115.40 | 116.90 | 116.90 | 29,043 |
| 15 Apr 2024 | 119.65 | 120.00 | 116.80 | 116.90 | 116.90 | 112,744 |
| 12 Apr 2024 | 120.60 | 122.60 | 119.39 | 119.75 | 119.75 | 26,570 |
| 11 Apr 2024 | 126.50 | 123.90 | 119.30 | 120.35 | 120.35 | 77,979 |
| 10 Apr 2024 | 127.85 | 127.70 | 123.90 | 124.20 | 124.20 | 32,285 |
| 09 Apr 2024 | 124.30 | 127.10 | 123.50 | 126.15 | 126.15 | 106,473 |
| 08 Apr 2024 | 124.00 | 125.80 | 124.30 | 124.75 | 124.75 | 8,746 |
| 05 Apr 2024 | 124.80 | 126.50 | 123.40 | 124.65 | 124.65 | 366,283 |
| 04 Apr 2024 | 126.40 | 127.10 | 125.70 | 126.20 | 126.20 | 176,652 |
| 03 Apr 2024 | 128.00 | 128.40 | 125.40 | 126.35 | 126.35 | 25,662 |
| 02 Apr 2024 | 125.05 | 128.00 | 124.80 | 127.15 | 127.15 | 71,553 |
| 28 Mar 2024 | 127.75 | 128.31 | 127.07 | 127.35 | 127.35 | 29,071 |
| 27 Mar 2024 | 126.50 | 128.03 | 126.10 | 127.75 | 127.75 | 209,346 |
| 26 Mar 2024 | 126.20 | 127.40 | 125.70 | 126.85 | 126.85 | 49,815 |
| 25 Mar 2024 | 126.20 | 127.40 | 124.90 | 125.25 | 125.25 | 32,074 |
| 22 Mar 2024 | 124.00 | 127.30 | 124.10 | 127.05 | 127.05 | 18,508 |
| 21 Mar 2024 | 125.05 | 125.30 | 124.00 | 124.10 | 124.10 | 10,806 |
| 20 Mar 2024 | 125.85 | 125.00 | 123.59 | 124.10 | 124.10 | 23,132 |
| 19 Mar 2024 | 124.50 | 126.50 | 123.80 | 126.40 | 126.40 | 534,366 |
| 18 Mar 2024 | 127.35 | 126.30 | 124.60 | 124.50 | 124.50 | 40,453 |
| 15 Mar 2024 | 126.10 | 128.00 | 126.10 | 127.10 | 127.10 | 69,308 |
| 14 Mar 2024 | 128.00 | 129.20 | 125.30 | 126.70 | 126.70 | 39,783 |
| 13 Mar 2024 | 127.05 | 127.70 | 125.10 | 125.80 | 125.80 | 34,168 |
| 12 Mar 2024 | 125.45 | 127.30 | 125.00 | 127.05 | 127.05 | 26,833 |
| 11 Mar 2024 | 125.05 | 126.20 | 124.30 | 125.15 | 125.15 | 77,648 |
| 08 Mar 2024 | 124.00 | 125.60 | 122.60 | 125.45 | 125.45 | 35,741 |
| 07 Mar 2024 | 124.10 | 125.20 | 124.09 | 124.55 | 124.55 | 29,071 |
| 06 Mar 2024 | 124.10 | 125.80 | 122.90 | 124.25 | 124.25 | 17,846 |
| 05 Mar 2024 | 125.05 | 126.30 | 123.60 | 123.85 | 123.85 | 16,940 |
| 04 Mar 2024 | 126.50 | 126.30 | 125.40 | 125.55 | 125.55 | 12,296 |
| 01 Mar 2024 | 125.25 | 127.10 | 124.60 | 125.50 | 125.50 | 33,882 |
| 29 Feb 2024 | 127.05 | 127.80 | 125.50 | 126.90 | 126.90 | 129,671 |
| 28 Feb 2024 | 128.30 | 128.60 | 127.28 | 128.05 | 128.05 | 29,650 |
| 27 Feb 2024 | 127.65 | 129.20 | 126.50 | 128.85 | 128.85 | 28,239 |
| 26 Feb 2024 | 130.60 | 130.95 | 127.40 | 127.40 | 127.40 | 30,660 |
| 23 Feb 2024 | 132.10 | 132.00 | 130.00 | 131.45 | 131.45 | 39,340 |
| 22 Feb 2024 | 128.70 | 132.60 | 129.00 | 132.10 | 132.10 | 48,295 |
| 21 Feb 2024 | 127.45 | 129.81 | 126.40 | 129.30 | 129.30 | 28,542 |
| 20 Feb 2024 | 124.80 | 127.50 | 124.90 | 127.15 | 127.15 | 34,228 |
| 19 Feb 2024 | 121.45 | 125.00 | 120.50 | 124.15 | 124.15 | 43,337 |
| 16 Feb 2024 | 121.05 | 121.90 | 118.80 | 121.75 | 121.75 | 54,736 |
| 15 Feb 2024 | 123.05 | 124.00 | 118.10 | 121.30 | 121.30 | 25,819 |
| 14 Feb 2024 | 116.90 | 119.80 | 116.90 | 118.55 | 118.55 | 84,792 |
| 13 Feb 2024 | 120.00 | 120.13 | 115.90 | 116.15 | 116.15 | 36,747 |
| 12 Feb 2024 | 119.35 | 120.90 | 119.60 | 120.35 | 120.35 | 34,692 |
| 09 Feb 2024 | 122.90 | 122.10 | 119.59 | 120.10 | 120.10 | 26,317 |
| 08 Feb 2024 | 125.55 | 127.30 | 123.28 | 124.10 | 124.10 | 53,514 |
| 07 Feb 2024 | 126.90 | 126.60 | 125.50 | 125.85 | 125.85 | 32,619 |
| 06 Feb 2024 | 124.40 | 126.70 | 123.30 | 126.45 | 126.45 | 104,863 |
| 05 Feb 2024 | 125.75 | 126.90 | 124.08 | 124.60 | 124.60 | 24,387 |
| 02 Feb 2024 | 124.20 | 126.00 | 124.20 | 125.00 | 125.00 | 40,402 |
| 01 Feb 2024 | 125.55 | 124.70 | 122.20 | 123.85 | 123.85 | 20,850 |
| 31 Jan 2024 | 124.10 | 125.52 | 121.30 | 124.75 | 124.75 | 21,268 |
| 30 Jan 2024 | 123.55 | 124.40 | 123.30 | 123.50 | 123.50 | 63,369 |
| 29 Jan 2024 | 124.70 | 126.20 | 123.00 | 123.80 | 123.80 | 27,325 |
| 26 Jan 2024 | 123.05 | 125.43 | 122.40 | 125.15 | 125.15 | 78,935 |
| 25 Jan 2024 | 119.55 | 124.00 | 119.50 | 123.65 | 123.65 | 51,014 |
| 24 Jan 2024 | 118.30 | 121.08 | 117.90 | 120.35 | 120.35 | 77,770 |
| 23 Jan 2024 | 118.20 | 118.40 | 115.50 | 117.65 | 117.65 | 105,850 |
| 22 Jan 2024 | 115.75 | 118.50 | 114.00 | 117.95 | 117.95 | 25,061 |
| 19 Jan 2024 | 116.30 | 116.30 | 114.60 | 114.80 | 114.80 | 13,675 |
| 18 Jan 2024 | 114.60 | 115.82 | 113.60 | 115.65 | 115.65 | 16,442 |
| 17 Jan 2024 | 116.10 | 116.70 | 113.40 | 114.40 | 114.40 | 49,338 |
| 16 Jan 2024 | 117.45 | 117.80 | 116.30 | 116.65 | 116.65 | 9,973 |
| 15 Jan 2024 | 117.90 | 118.70 | 117.40 | 117.95 | 117.95 | 51,859 |
| 12 Jan 2024 | 116.90 | 118.10 | 116.80 | 117.85 | 117.85 | 23,160 |
| 11 Jan 2024 | 116.90 | 117.70 | 116.00 | 116.15 | 116.15 | 175,446 |
| 10 Jan 2024 | 118.40 | 118.13 | 116.89 | 116.80 | 116.80 | 14,275 |
| 09 Jan 2024 | 117.05 | 118.50 | 116.00 | 118.30 | 118.30 | 21,392 |
| 08 Jan 2024 | 115.75 | 116.80 | 114.60 | 116.50 | 116.50 | 16,889 |
| 05 Jan 2024 | 116.20 | 116.60 | 114.00 | 115.70 | 115.70 | 24,334 |
| 04 Jan 2024 | 115.35 | 116.60 | 114.50 | 116.40 | 116.40 | 24,206 |
| 03 Jan 2024 | 117.05 | 117.20 | 114.40 | 115.10 | 115.10 | 30,940 |
| 02 Jan 2024 | 117.65 | 118.15 | 117.00 | 117.20 | 117.20 | 29,993 |
| 29 Dec 2023 | 117.75 | 118.70 | 117.19 | 118.00 | 118.00 | 12,814 |
| 28 Dec 2023 | 118.20 | 118.70 | 116.90 | 117.75 | 117.75 | 14,833 |
| 27 Dec 2023 | 117.25 | 118.20 | 117.00 | 117.65 | 117.65 | 15,545 |
| 22 Dec 2023 | 117.25 | 118.40 | 116.99 | 117.15 | 117.15 | 7,860 |
| 21 Dec 2023 | 116.80 | 117.40 | 116.00 | 116.95 | 116.95 | 12,028 |
| 20 Dec 2023 | 117.45 | 118.00 | 116.30 | 117.40 | 117.40 | 57,628 |
| 19 Dec 2023 | 116.90 | 117.80 | 115.80 | 117.25 | 117.25 | 29,207 |
| 18 Dec 2023 | 118.00 | 117.90 | 115.80 | 116.55 | 116.55 | 36,439 |
| 15 Dec 2023 | 120.10 | 120.30 | 117.08 | 116.95 | 116.95 | 45,699 |
| 14 Dec 2023 | 118.70 | 121.00 | 116.70 | 119.90 | 119.90 | 24,095 |
| 13 Dec 2023 | 117.65 | 118.70 | 116.60 | 117.75 | 117.75 | 23,064 |
| 12 Dec 2023 | 116.50 | 117.50 | 116.20 | 117.00 | 117.00 | 29,927 |
| 11 Dec 2023 | 115.45 | 117.80 | 116.30 | 116.85 | 116.85 | 71,580 |
| *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.