Antin Infrastructure Partners ANTIN
EURONEXT · France · Finance
€7.18-0.10 (-1.37%)
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 | €7.18 | -1.37% | €7.20 | €7.23 | €7.06 | 38.96K |
| 2026-09-30 | €7.28 | +0.28% | €7.30 | €7.81 | €7.27 | 60.95K |
| 2026-09-29 | €7.26 | -1.22% | €7.42 | €7.42 | €7.25 | 71.90K |
| 2026-09-28 | €7.35 | 0.00% | €7.50 | €7.58 | €7.35 | 25.58K |
| 2026-09-25 | €7.35 | +0.68% | €7.45 | €7.45 | €7.30 | 19.65K |
| 2026-09-24 | €7.30 | -1.35% | €7.35 | €7.42 | €7.30 | 48.99K |
| 2026-09-23 | €7.40 | +0.68% | €7.40 | €7.46 | €7.35 | 38.43K |
| 2026-09-22 | €7.35 | -0.54% | €7.45 | €7.51 | €7.35 | 22.77K |
| 2026-09-21 | €7.39 | +0.54% | €7.25 | €7.48 | €7.25 | 68.42K |
| 2026-09-18 | €7.35 | -0.68% | €7.39 | €7.40 | €7.25 | 95.88K |
| 2026-09-17 | €7.40 | 0.00% | €7.43 | €7.54 | €7.40 | 26.65K |
| 2026-09-16 | €7.40 | -1.73% | €7.65 | €7.67 | €7.40 | 79.37K |
| 2026-09-15 | €7.53 | -5.64% | €7.49 | €7.77 | €7.20 | 230.26K |
| 2026-09-14 | €7.98 | -0.25% | €8.01 | €8.10 | €7.92 | 21.60K |
| 2026-09-11 | €8.00 | -1.96% | €8.18 | €8.18 | €7.92 | 38.50K |
| 2026-09-10 | €8.16 | -1.69% | €8.27 | €8.41 | €8.14 | 19.06K |
| 2026-09-09 | €8.30 | -1.43% | €8.42 | €8.44 | €8.02 | 84.43K |
| 2026-09-08 | €8.42 | -0.82% | €8.51 | €8.54 | €8.42 | 19.92K |
| 2026-09-07 | €8.49 | -0.12% | €8.55 | €8.55 | €8.42 | 11.04K |
| 2026-09-04 | €8.50 | -0.70% | €8.52 | €8.59 | €8.44 | 14.08K |
| 2026-09-03 | €8.56 | +1.42% | €8.40 | €8.58 | €8.40 | 27.72K |
| 2026-09-02 | €8.44 | -1.75% | €8.65 | €8.65 | €8.35 | 41.42K |
| 2026-09-01 | €8.59 | -1.83% | €8.79 | €8.79 | €8.54 | 24.94K |
| 2026-08-31 | €8.75 | -1.13% | €8.85 | €8.86 | €8.75 | 35.54K |
| 2026-08-28 | €8.85 | -0.56% | €8.96 | €9.02 | €8.76 | 30.84K |
| 2026-08-27 | €8.90 | -0.89% | €9.01 | €9.03 | €8.90 | 8.71K |
| 2026-08-26 | €8.98 | -0.88% | €9.12 | €9.12 | €8.90 | 16.13K |
| 2026-08-25 | €9.06 | -0.22% | €9.14 | €9.15 | €8.94 | 12.14K |
| 2026-08-24 | €9.08 | +1.79% | €8.95 | €9.08 | €8.86 | 23.43K |
| 2026-08-21 | €8.92 | +0.79% | €8.85 | €8.93 | €8.84 | 11.06K |
| 2026-08-20 | €8.85 | -1.34% | €8.93 | €8.93 | €8.85 | 12.76K |
| 2026-08-19 | €8.97 | +0.45% | €8.88 | €8.97 | €8.80 | 24.15K |
| 2026-08-18 | €8.93 | 0.00% | €8.92 | €9.00 | €8.85 | 11.28K |
| 2026-08-17 | €8.93 | -2.30% | €9.15 | €9.15 | €8.93 | 10.15K |
| 2026-08-14 | €9.14 | +0.44% | €9.08 | €9.18 | €9.08 | 9.45K |
| 2026-08-13 | €9.10 | +0.22% | €9.05 | €9.11 | €8.97 | 15.29K |
| 2026-08-12 | €9.08 | -1.30% | €9.15 | €9.19 | €9.05 | 11.32K |
| 2026-08-11 | €9.20 | +0.11% | €9.16 | €9.20 | €9.12 | 17.79K |
| 2026-08-10 | €9.19 | -1.61% | €9.37 | €9.37 | €9.17 | 11.04K |
| 2026-08-07 | €9.34 | -0.53% | €9.40 | €9.43 | €9.26 | 25.54K |
| 2026-08-06 | €9.39 | +3.19% | €9.14 | €9.40 | €9.10 | 85.05K |
| 2026-08-05 | €9.10 | +1.56% | €9.10 | €9.50 | €9.01 | 224.43K |
| 2026-08-04 | €8.96 | +0.45% | €8.95 | €9.05 | €8.90 | 34.87K |
| 2026-08-03 | €8.92 | +2.18% | €8.80 | €8.93 | €8.75 | 20.19K |
| 2026-07-31 | €8.73 | +1.99% | €8.58 | €8.76 | €8.58 | 23.42K |
| 2026-07-30 | €8.56 | 0.00% | €8.61 | €8.62 | €8.48 | 20.81K |
| 2026-07-29 | €8.56 | -0.23% | €8.55 | €8.73 | €8.45 | 241.99K |
| 2026-07-28 | €8.58 | -0.81% | €8.63 | €8.74 | €8.51 | 34.02K |
| 2026-07-27 | €8.65 | +1.17% | €8.65 | €8.69 | €8.53 | 48.62K |
| 2026-07-24 | €8.55 | -2.29% | €8.79 | €8.86 | €8.55 | 80.46K |
| 2026-07-23 | €8.75 | -0.34% | €8.81 | €8.87 | €8.72 | 185.20K |
| 2026-07-22 | €8.78 | +0.57% | €8.73 | €8.85 | €8.73 | 34.83K |
| 2026-07-21 | €8.73 | -0.11% | €8.76 | €8.87 | €8.70 | 22.64K |
| 2026-07-20 | €8.74 | -1.58% | €8.85 | €8.88 | €8.70 | 16.67K |
| 2026-07-17 | €8.88 | -1.55% | €9.00 | €9.03 | €8.88 | 12.90K |
| 2026-07-16 | €9.02 | 0.00% | €9.03 | €9.03 | €8.87 | 37.52K |
| 2026-07-15 | €9.02 | +3.44% | €8.76 | €9.02 | €8.65 | 19.66K |
| 2026-07-14 | €8.72 | -0.34% | €8.78 | €8.78 | €8.63 | 18.74K |
| 2026-07-13 | €8.75 | -0.91% | €8.80 | €8.88 | €8.75 | 32.65K |
| 2026-07-10 | €8.83 | +0.34% | €8.84 | €8.91 | €8.76 | 14.76K |
| 2026-07-09 | €8.80 | -0.45% | €8.81 | €8.91 | €8.67 | 34.31K |
| 2026-07-08 | €8.84 | -2.96% | €9.14 | €9.14 | €8.84 | 22.33K |
| 2026-07-07 | €9.11 | +1.00% | €9.02 | €9.12 | €9.00 | 18.67K |
| 2026-07-06 | €9.02 | 0.00% | €9.08 | €9.22 | €9.02 | 26.96K |
| 2026-07-03 | €9.02 | +0.89% | €9.00 | €9.09 | €8.97 | 12.69K |
| 2026-07-02 | €8.94 | -0.45% | €9.03 | €9.03 | €8.86 | 15.29K |
| 2026-07-01 | €8.98 | +1.58% | €8.84 | €9.09 | €8.79 | 22.36K |
| 2026-06-30 | €8.84 | +0.80% | €8.83 | €8.97 | €8.75 | 19.40K |
| 2026-06-29 | €8.77 | +0.80% | €9.31 | €9.31 | €8.62 | 43.23K |
| 2026-06-26 | €8.70 | -2.79% | €8.95 | €8.98 | €8.67 | 52.77K |
| 2026-06-25 | €8.95 | -1.00% | €9.05 | €9.10 | €8.95 | 35.69K |
| 2026-06-24 | €9.04 | +0.22% | €9.05 | €9.13 | €9.03 | 23.45K |
| 2026-06-23 | €9.02 | -1.53% | €9.17 | €9.17 | €9.02 | 19.47K |
| 2026-06-22 | €9.16 | +0.11% | €9.19 | €9.23 | €9.04 | 26.06K |
| 2026-06-19 | €9.15 | -0.65% | €9.23 | €9.29 | €9.12 | 37.68K |
| 2026-06-18 | €9.21 | -1.29% | €9.34 | €9.41 | €9.21 | 23.69K |
| 2026-06-17 | €9.33 | -1.79% | €9.52 | €9.52 | €9.17 | 32.74K |
| 2026-06-16 | €9.50 | +3.94% | €9.27 | €9.50 | €9.21 | 50.31K |
| 2026-06-15 | €9.14 | -5.58% | €9.57 | €9.57 | €9.14 | 28.78K |
| 2026-06-12 | €9.68 | +1.68% | €9.69 | €9.74 | €9.55 | 27.04K |
| 2026-06-11 | €9.52 | -1.24% | €9.56 | €9.68 | €9.46 | 32.62K |
| 2026-06-10 | €9.64 | +1.58% | €9.50 | €9.66 | €9.43 | 41.72K |
| 2026-06-09 | €9.49 | +0.32% | €9.46 | €9.65 | €9.41 | 33.89K |
| 2026-06-08 | €9.46 | +0.11% | €9.45 | €9.52 | €9.31 | 19.06K |
| 2026-06-05 | €9.45 | -0.21% | €9.50 | €9.64 | €9.40 | 31.08K |
| 2026-06-04 | €9.47 | +0.53% | €9.44 | €9.56 | €9.42 | 21.11K |
| 2026-06-03 | €9.42 | -0.63% | €9.48 | €9.48 | €9.35 | 47.62K |
| 2026-06-02 | €9.48 | -1.25% | €9.60 | €9.66 | €9.37 | 52.69K |
| 2026-06-01 | €9.60 | -3.52% | €9.77 | €9.80 | €9.60 | 38.74K |
| 2026-05-29 | €9.95 | +1.84% | €9.80 | €9.95 | €9.61 | 199.23K |