UK markets closed
NIKKEI 225
26,911.20 +251.45 (+0.94%) HANG SENG
20,644.28 +41.76 (+0.20%) CRUDE OIL
108.96 -3.44 (-3.06%) GOLD FUTURES
1,818.80 -0.10 (-0.01%) DOW
31,407.23 -1,247.36 (-3.82%) BTC-GBP
23,688.07 -890.89 (-3.62%)
Aeroports de Paris SA (ARRPY)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
As of 09:57AM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2022 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | - |
| 16 May 2022 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | 150 |
| 13 May 2022 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | - |
| 12 May 2022 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | - |
| 11 May 2022 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | - |
| 10 May 2022 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | - |
| 09 May 2022 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | - |
| 06 May 2022 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | - |
| 05 May 2022 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | - |
| 04 May 2022 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | - |
| 03 May 2022 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | 997 |
| 02 May 2022 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
| 29 Apr 2022 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
| 28 Apr 2022 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
| 27 Apr 2022 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
| 26 Apr 2022 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
| 25 Apr 2022 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
| 22 Apr 2022 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
| 21 Apr 2022 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
| 20 Apr 2022 | 15.67 | 15.90 | 15.67 | 15.90 | 15.90 | 900 |
| 19 Apr 2022 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | - |
| 18 Apr 2022 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | - |
| 14 Apr 2022 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | - |
| 13 Apr 2022 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | - |
| 12 Apr 2022 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | - |
| 11 Apr 2022 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | - |
| 08 Apr 2022 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | - |
| 07 Apr 2022 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | - |
| 06 Apr 2022 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | - |
| 05 Apr 2022 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | - |
| 04 Apr 2022 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | - |
| 01 Apr 2022 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | - |
| 31 Mar 2022 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | - |
| 30 Mar 2022 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | - |
| 29 Mar 2022 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | - |
| 28 Mar 2022 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | - |
| 25 Mar 2022 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | - |
| 24 Mar 2022 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | 200 |
| 23 Mar 2022 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| 22 Mar 2022 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| 21 Mar 2022 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| 18 Mar 2022 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| 17 Mar 2022 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| 16 Mar 2022 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| 15 Mar 2022 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| 14 Mar 2022 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| 11 Mar 2022 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| 10 Mar 2022 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| 09 Mar 2022 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 505 |
| 08 Mar 2022 | 12.00 | 12.20 | 12.00 | 12.20 | 12.20 | 1,805 |
| 07 Mar 2022 | 12.75 | 12.75 | 11.60 | 11.60 | 11.60 | 200 |
| 04 Mar 2022 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | - |
| 03 Mar 2022 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | - |
| 02 Mar 2022 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | - |
| 01 Mar 2022 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | - |
| 28 Feb 2022 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | - |
| 25 Feb 2022 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | - |
| 24 Feb 2022 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | - |
| 23 Feb 2022 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | - |
| 22 Feb 2022 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | - |
| 18 Feb 2022 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | - |
| 17 Feb 2022 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | - |
| 16 Feb 2022 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | - |
| 15 Feb 2022 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | 100 |
| 14 Feb 2022 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | - |
| 11 Feb 2022 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | - |
| 10 Feb 2022 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | - |
| 09 Feb 2022 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | - |
| 08 Feb 2022 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | - |
| 07 Feb 2022 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | - |
| 04 Feb 2022 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | - |
| 03 Feb 2022 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | - |
| 02 Feb 2022 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | - |
| 01 Feb 2022 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | - |
| 31 Jan 2022 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | - |
| 28 Jan 2022 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | - |
| 27 Jan 2022 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | - |
| 26 Jan 2022 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | - |
| 25 Jan 2022 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 100 |
| 24 Jan 2022 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | - |
| 21 Jan 2022 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | - |
| 20 Jan 2022 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | - |
| 19 Jan 2022 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | - |
| 18 Jan 2022 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | - |
| 14 Jan 2022 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | 2,000 |
| 13 Jan 2022 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | - |
| 12 Jan 2022 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | 205 |
| 11 Jan 2022 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | - |
| 10 Jan 2022 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | 100 |
| 07 Jan 2022 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | - |
| 06 Jan 2022 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | 825 |
| 05 Jan 2022 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 04 Jan 2022 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 03 Jan 2022 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 31 Dec 2021 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 30 Dec 2021 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 29 Dec 2021 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 28 Dec 2021 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 27 Dec 2021 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 23 Dec 2021 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
